{"ticker": "WSO", "overview": {"cik": "105016", "ticker": "WSO", "name": "WATSCO INC", "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "sic": "5070", "announcements": [{"form": "8-K/A", "date": "2026-10-14", "title": "Form 8-K/A", "accession": "0001193125-26-421671", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421662", "price_sensitive": true}, {"form": "424B7", "date": "2026-10-14", "title": "Form 424B7", "accession": "0001193125-26-421652", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420477", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420464", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394393", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340204", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322168", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-04", "title": "Form 8-K/A", "accession": "0001193125-26-257478", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257467", "price_sensitive": true}, {"form": "424B7", "date": "2026-06-04", "title": "Form 424B7", "accession": "0001193125-26-257450", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255386", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214570", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001209", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191427", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000749", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183549", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-174970", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-174973", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002646", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106222", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106207", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106203", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WSO", "has_prices": true, "as_of": "2026-08-07", "last": 330.1, "prev_close": 321.02, "change": 9.080000000000041, "change_pct": 0.028284842065915024, "session_volume": 566726.0, "vwap_5": 326.53644360323284, "vwap_20": 342.43444979360885, "vwap_60": 368.0744796422986, "vwap_250": 381.3480037228019, "high_52w": 456.86, "low_52w": 309.3, "avg_volume_20": 544996.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-425254", "src": "INSIDERS", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Albert H. Nahmad", "who_key": "NAHMAD ALBERT H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on WSO; WSOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1243203/000119312526425254/0001193125-26-425254-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "0001193125-26-420477", "src": "INSIDERS", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Barry S. Logan", "who_key": "LOGAN BARRY S", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1000082.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on WSO; WSOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1243209/000119312526420477/0001193125-26-420477-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "0001193125-26-420464", "src": "INSIDERS", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Aaron J. Nahmad", "who_key": "Nahmad Aaron J", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4500232.199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on WSO; WSOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1496535/000119312526420464/0001193125-26-420464-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "13DG-0001422848-26-000087", "src": "13DG", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Capital Research Global Investors takes a 5.4% passive stake in WSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000087-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001562230-26-000105", "src": "13DG", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Capital International Investors moves to a 10.1% passive stake in WSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000105-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-001209", "src": "13DG", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WSO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001209-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000749", "src": "13DG", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WSO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000749-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002646", "src": "13DG", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WSO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002646-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20032211-T152", "src": "CONGRESS", "ticker": "WSO", "cik": "", "company": "WATSCO INC", "company_raw": ",000\nF S: New\nS O: Fidelity Rollover IRA\nSP Watsco, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle trims WSO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2025-20030932-T134", "src": "CONGRESS", "ticker": "WSO", "cik": "", "company": "WATSCO INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Watsco, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells WSO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643125}, {"id": "HOUSE-2025-20030891-T666", "src": "CONGRESS", "ticker": "WSO", "cik": "", "company": "WATSCO INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Watsco, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in WSO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725205}, {"id": "HOUSE-2025-20032070-T219", "src": "CONGRESS", "ticker": "WSO", "cik": "", "company": "WATSCO INC", "company_raw": ",000\nF S: New\nS O: Fidelity Rollover IRA\nSP Watsco, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up WSO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057845}, {"id": "HOUSE-2023-20023816-T98", "src": "CONGRESS", "ticker": "WSO", "cik": "", "company": "WATSCO INC", "company_raw": "$1,001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nWatsco, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel offloads WSO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658325}, {"id": "HOUSE-2023-20023369-T17", "src": "CONGRESS", "ticker": "WSO", "cik": "", "company": "WATSCO INC", "company_raw": "$1,001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nWatsco, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel offloads WSO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023369.pdf", "trade_date": "2023-06-28", "timestamp": "2023-06-28", "mins": 1762005}], "recent_buys": [], "institutional": [{"id": "13DG-0001422848-26-000087", "src": "13DG", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Capital Research Global Investors takes a 5.4% passive stake in WSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000087-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001562230-26-000105", "src": "13DG", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "Capital International Investors moves to a 10.1% passive stake in WSO", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000105-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-001209", "src": "13DG", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WSO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001209-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000749", "src": "13DG", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WSO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000749-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002646", "src": "13DG", "ticker": "WSO", "cik": "105016", "company": "WATSCO INC", "company_raw": "WATSCO INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Hardware & Plumbing & Heating Equipment & Supplies", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WSO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002646-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Watsco, Inc. Common Stock", "new_value": "WATSCO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000105016", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000105016", "applied": 1, "detected_at": "2026-10-28T17:07:16.206340"}]}, "key_people": [{"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023369.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [], "announcements": [{"form": "8-K/A", "date": "2026-10-14", "title": "Form 8-K/A", "accession": "0001193125-26-421671", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421662", "price_sensitive": true}, {"form": "424B7", "date": "2026-10-14", "title": "Form 424B7", "accession": "0001193125-26-421652", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420477", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420464", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394393", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340204", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322168", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-04", "title": "Form 8-K/A", "accession": "0001193125-26-257478", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001193125-26-257467", "price_sensitive": true}, {"form": "424B7", "date": "2026-06-04", "title": "Form 424B7", "accession": "0001193125-26-257450", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255386", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000105", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214570", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001209", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191427", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000749", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-183549", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-174970", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-174973", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002646", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106222", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106207", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001193125-26-106203", "price_sensitive": false}], "performance": {"ticker": "WSO", "has_prices": true, "summary": {"n": 2, "avg": -0.2624006633272823, "win_rate": 0.0, "best": -0.22199439062905088, "worst": -0.30280693602551373, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 424.29, "return": -0.22199439062905088}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 473.47, "return": -0.30280693602551373}]}, "price_series": [{"date": "2016-08-08", "close": 142.99, "volume": 90635.0}, {"date": "2016-08-09", "close": 142.86, "volume": 78169.0}, {"date": "2016-08-10", "close": 143.03, "volume": 99708.0}, {"date": "2016-08-11", "close": 143.27, "volume": 103264.0}, {"date": "2016-08-12", "close": 144.41, "volume": 157199.0}, {"date": "2016-08-15", "close": 146.13, "volume": 158489.0}, {"date": "2016-08-16", "close": 143.77, "volume": 220230.0}, {"date": "2016-08-17", "close": 144.65, "volume": 144492.0}, {"date": "2016-08-18", "close": 146.03, "volume": 93670.0}, {"date": "2016-08-19", "close": 145.24, "volume": 197234.0}, {"date": "2016-08-22", "close": 145.67, "volume": 199163.0}, {"date": "2016-08-23", "close": 147.11, "volume": 86972.0}, {"date": "2016-08-24", "close": 147.96, "volume": 119283.0}, {"date": "2016-08-25", "close": 148.02, "volume": 157180.0}, {"date": "2016-08-26", "close": 146.91, "volume": 125342.0}, {"date": "2016-08-29", "close": 147.86, "volume": 100655.0}, {"date": "2016-08-30", "close": 148.69, "volume": 148345.0}, {"date": "2016-08-31", "close": 147.86, "volume": 203052.0}, {"date": "2016-09-01", "close": 148.72, "volume": 82916.0}, {"date": "2016-09-02", "close": 149.64, "volume": 88672.0}, {"date": "2016-09-06", "close": 148.45, "volume": 119457.0}, {"date": "2016-09-07", "close": 147.32, "volume": 143039.0}, {"date": "2016-09-08", "close": 146.7, "volume": 173295.0}, {"date": "2016-09-09", "close": 142.08, "volume": 188590.0}, {"date": "2016-09-12", "close": 143.21, "volume": 141885.0}, {"date": "2016-09-13", "close": 140.66, "volume": 174797.0}, {"date": "2016-09-14", "close": 142.0, "volume": 101811.0}, {"date": "2016-09-15", "close": 143.71, "volume": 91193.0}, {"date": "2016-09-16", "close": 141.71, "volume": 167233.0}, {"date": "2016-09-19", "close": 143.85, "volume": 159576.0}, {"date": "2016-09-20", "close": 138.54, "volume": 260720.0}, {"date": "2016-09-21", "close": 140.16, "volume": 185843.0}, {"date": "2016-09-22", "close": 140.95, "volume": 187396.0}, {"date": "2016-09-23", "close": 140.92, "volume": 220991.0}, {"date": "2016-09-26", "close": 140.01, "volume": 140061.0}, {"date": "2016-09-27", "close": 141.52, "volume": 136575.0}, {"date": "2016-09-28", "close": 141.56, "volume": 105889.0}, {"date": "2016-09-29", "close": 140.11, "volume": 107583.0}, {"date": "2016-09-30", "close": 140.9, "volume": 137524.0}, {"date": "2016-10-03", "close": 141.73, "volume": 153316.0}, {"date": "2016-10-04", "close": 140.75, "volume": 184261.0}, {"date": "2016-10-05", "close": 140.39, "volume": 410778.0}, {"date": "2016-10-06", "close": 146.64, "volume": 281699.0}, {"date": "2016-10-07", "close": 144.32, "volume": 194348.0}, {"date": "2016-10-10", "close": 144.74, "volume": 119278.0}, {"date": "2016-10-11", "close": 140.71, "volume": 165516.0}, {"date": "2016-10-12", "close": 141.92, "volume": 196602.0}, {"date": "2016-10-13", "close": 139.35, "volume": 108108.0}, {"date": "2016-10-14", "close": 142.89, "volume": 183412.0}, {"date": "2016-10-17", "close": 142.2, "volume": 262414.0}, {"date": "2016-10-18", "close": 141.35, "volume": 127087.0}, {"date": "2016-10-19", "close": 140.86, "volume": 128822.0}, {"date": "2016-10-20", "close": 139.73, "volume": 127381.0}, {"date": "2016-10-21", "close": 141.1, "volume": 266932.0}, {"date": "2016-10-24", "close": 141.84, "volume": 186161.0}, {"date": "2016-10-25", "close": 130.88, "volume": 660617.0}, {"date": "2016-10-26", "close": 134.77, "volume": 418817.0}, {"date": "2016-10-27", "close": 134.69, "volume": 300034.0}, {"date": "2016-10-28", "close": 136.04, "volume": 174644.0}, {"date": "2016-10-31", "close": 137.29, "volume": 236260.0}, {"date": "2016-11-01", "close": 135.03, "volume": 281500.0}, {"date": "2016-11-02", "close": 133.66, "volume": 160427.0}, {"date": "2016-11-03", "close": 133.12, "volume": 130999.0}, {"date": "2016-11-04", "close": 134.6, "volume": 170148.0}, {"date": "2016-11-07", "close": 135.84, "volume": 148861.0}, {"date": "2016-11-08", "close": 136.72, "volume": 115253.0}, {"date": "2016-11-09", "close": 140.85, "volume": 236682.0}, {"date": "2016-11-10", "close": 142.07, "volume": 231874.0}, {"date": "2016-11-11", "close": 144.71, "volume": 144111.0}, {"date": "2016-11-14", "close": 144.62, "volume": 204902.0}, {"date": "2016-11-15", "close": 144.89, "volume": 212472.0}, {"date": "2016-11-16", "close": 145.75, "volume": 196584.0}, {"date": "2016-11-17", "close": 145.96, "volume": 160756.0}, {"date": "2016-11-18", "close": 146.38, "volume": 170402.0}, {"date": "2016-11-21", "close": 146.1, "volume": 195046.0}, {"date": "2016-11-22", "close": 146.66, "volume": 142410.0}, {"date": "2016-11-23", "close": 146.82, "volume": 144560.0}, {"date": "2016-11-25", "close": 147.38, "volume": 66818.0}, {"date": "2016-11-28", "close": 147.51, "volume": 148067.0}, {"date": "2016-11-29", "close": 146.16, "volume": 178138.0}, {"date": "2016-11-30", "close": 149.0, "volume": 489346.0}, {"date": "2016-12-01", "close": 150.34, "volume": 274728.0}, {"date": "2016-12-02", "close": 150.57, "volume": 115241.0}, {"date": "2016-12-05", "close": 151.68, "volume": 140429.0}, {"date": "2016-12-06", "close": 154.33, "volume": 161323.0}, {"date": "2016-12-07", "close": 157.32, "volume": 169995.0}, {"date": "2016-12-08", "close": 159.03, "volume": 149035.0}, {"date": "2016-12-09", "close": 158.73, "volume": 159235.0}, {"date": "2016-12-12", "close": 156.49, "volume": 201119.0}, {"date": "2016-12-13", "close": 155.29, "volume": 230574.0}, {"date": "2016-12-14", "close": 152.57, "volume": 334653.0}, {"date": "2016-12-15", "close": 150.77, "volume": 237629.0}, {"date": "2016-12-16", "close": 150.76, "volume": 313644.0}, {"date": "2016-12-19", "close": 151.38, "volume": 194173.0}, {"date": "2016-12-20", "close": 150.06, "volume": 210347.0}, {"date": "2016-12-21", "close": 149.91, "volume": 195667.0}, {"date": "2016-12-22", "close": 147.56, "volume": 130098.0}, {"date": "2016-12-23", "close": 150.05, "volume": 129415.0}, {"date": "2016-12-27", "close": 149.71, "volume": 64642.0}, {"date": "2016-12-28", "close": 148.13, "volume": 77751.0}, {"date": "2016-12-29", "close": 148.99, "volume": 135334.0}, {"date": "2016-12-30", "close": 148.12, "volume": 148421.0}, {"date": "2017-01-03", "close": 148.83, "volume": 210251.0}, {"date": "2017-01-04", "close": 149.82, "volume": 239445.0}, {"date": "2017-01-05", "close": 148.79, "volume": 170491.0}, {"date": "2017-01-06", "close": 147.83, "volume": 150966.0}, {"date": "2017-01-09", "close": 146.58, "volume": 133667.0}, {"date": "2017-01-10", "close": 147.57, "volume": 101428.0}, {"date": "2017-01-11", "close": 149.03, "volume": 103742.0}, {"date": "2017-01-12", "close": 147.28, "volume": 116317.0}, {"date": "2017-01-13", "close": 150.45, "volume": 162320.0}, {"date": "2017-01-17", "close": 149.65, "volume": 128108.0}, {"date": "2017-01-18", "close": 149.1, "volume": 281223.0}, {"date": "2017-01-19", "close": 149.03, "volume": 291125.0}, {"date": "2017-01-20", "close": 150.15, "volume": 187266.0}, {"date": "2017-01-23", "close": 150.27, "volume": 166862.0}, {"date": "2017-01-24", "close": 154.48, "volume": 157559.0}, {"date": "2017-01-25", "close": 156.69, "volume": 190563.0}, {"date": "2017-01-26", "close": 154.04, "volume": 179969.0}, {"date": "2017-01-27", "close": 153.56, "volume": 112175.0}, {"date": "2017-01-30", "close": 152.68, "volume": 292170.0}, {"date": "2017-01-31", "close": 152.74, "volume": 185400.0}, {"date": "2017-02-01", "close": 153.36, "volume": 139424.0}, {"date": "2017-02-02", "close": 152.37, "volume": 187938.0}, {"date": "2017-02-03", "close": 153.2, "volume": 199271.0}, {"date": "2017-02-06", "close": 153.44, "volume": 93413.0}, {"date": "2017-02-07", "close": 153.24, "volume": 109457.0}, {"date": "2017-02-08", "close": 153.83, "volume": 151984.0}, {"date": "2017-02-09", "close": 154.52, "volume": 192855.0}, {"date": "2017-02-10", "close": 155.96, "volume": 178911.0}, {"date": "2017-02-13", "close": 156.42, "volume": 192176.0}, {"date": "2017-02-14", "close": 150.06, "volume": 528744.0}, {"date": "2017-02-15", "close": 148.4, "volume": 442741.0}, {"date": "2017-02-16", "close": 151.79, "volume": 306483.0}, {"date": "2017-02-17", "close": 152.48, "volume": 578479.0}, {"date": "2017-02-21", "close": 153.94, "volume": 245734.0}, {"date": "2017-02-22", "close": 153.44, "volume": 157622.0}, {"date": "2017-02-23", "close": 152.09, "volume": 120925.0}, {"date": "2017-02-24", "close": 150.27, "volume": 4447840.0}, {"date": "2017-02-27", "close": 150.49, "volume": 473020.0}, {"date": "2017-02-28", "close": 148.27, "volume": 341589.0}, {"date": "2017-03-01", "close": 150.59, "volume": 399906.0}, {"date": "2017-03-02", "close": 149.24, "volume": 356338.0}, {"date": "2017-03-03", "close": 149.77, "volume": 471886.0}, {"date": "2017-03-06", "close": 149.94, "volume": 301871.0}, {"date": "2017-03-07", "close": 149.31, "volume": 294641.0}, {"date": "2017-03-08", "close": 148.85, "volume": 216428.0}, {"date": "2017-03-09", "close": 147.28, "volume": 239401.0}, {"date": "2017-03-10", "close": 147.76, "volume": 227721.0}, {"date": "2017-03-13", "close": 147.46, "volume": 205725.0}, {"date": "2017-03-14", "close": 146.42, "volume": 256733.0}, {"date": "2017-03-15", "close": 147.69, "volume": 400687.0}, {"date": "2017-03-16", "close": 148.39, "volume": 245086.0}, {"date": "2017-03-17", "close": 147.91, "volume": 625633.0}, {"date": "2017-03-20", "close": 147.89, "volume": 321623.0}, {"date": "2017-03-21", "close": 144.56, "volume": 252612.0}, {"date": "2017-03-22", "close": 145.26, "volume": 340466.0}, {"date": "2017-03-23", "close": 146.03, "volume": 173041.0}, {"date": "2017-03-24", "close": 144.82, "volume": 185424.0}, {"date": "2017-03-27", "close": 143.33, "volume": 250588.0}, {"date": "2017-03-28", "close": 144.53, "volume": 144065.0}, {"date": "2017-03-29", "close": 143.0, "volume": 388408.0}, {"date": "2017-03-30", "close": 143.32, "volume": 180346.0}, {"date": "2017-03-31", "close": 143.18, "volume": 320496.0}, {"date": "2017-04-03", "close": 143.5, "volume": 420133.0}, {"date": "2017-04-04", "close": 143.08, "volume": 196180.0}, {"date": "2017-04-05", "close": 140.95, "volume": 428218.0}, {"date": "2017-04-06", "close": 141.25, "volume": 338329.0}, {"date": "2017-04-07", "close": 140.02, "volume": 480744.0}, {"date": "2017-04-10", "close": 141.2, "volume": 377092.0}, {"date": "2017-04-11", "close": 140.95, "volume": 295343.0}, {"date": "2017-04-12", "close": 137.38, "volume": 450025.0}, {"date": "2017-04-13", "close": 135.45, "volume": 283144.0}, {"date": "2017-04-17", "close": 136.64, "volume": 354782.0}, {"date": "2017-04-18", "close": 136.55, "volume": 379841.0}, {"date": "2017-04-19", "close": 136.43, "volume": 223531.0}, {"date": "2017-04-20", "close": 136.96, "volume": 319024.0}, {"date": "2017-04-21", "close": 138.62, "volume": 315106.0}, {"date": "2017-04-24", "close": 139.43, "volume": 482191.0}, {"date": "2017-04-25", "close": 142.11, "volume": 783009.0}, {"date": "2017-04-26", "close": 140.0, "volume": 531730.0}, {"date": "2017-04-27", "close": 139.92, "volume": 225863.0}, {"date": "2017-04-28", "close": 138.8, "volume": 284273.0}, {"date": "2017-05-01", "close": 138.41, "volume": 264512.0}, {"date": "2017-05-02", "close": 138.82, "volume": 332827.0}, {"date": "2017-05-03", "close": 139.43, "volume": 216229.0}, {"date": "2017-05-04", "close": 139.12, "volume": 178063.0}, {"date": "2017-05-05", "close": 139.23, "volume": 128938.0}, {"date": "2017-05-08", "close": 138.61, "volume": 269063.0}, {"date": "2017-05-09", "close": 137.55, "volume": 157882.0}, {"date": "2017-05-10", "close": 137.87, "volume": 344816.0}, {"date": "2017-05-11", "close": 139.17, "volume": 353951.0}, {"date": "2017-05-12", "close": 137.88, "volume": 425311.0}, {"date": "2017-05-15", "close": 139.58, "volume": 349119.0}, {"date": "2017-05-16", "close": 139.55, "volume": 238556.0}, {"date": "2017-05-17", "close": 136.96, "volume": 255483.0}, {"date": "2017-05-18", "close": 137.73, "volume": 225036.0}, {"date": "2017-05-19", "close": 140.62, "volume": 447508.0}, {"date": "2017-05-22", "close": 141.22, "volume": 350050.0}, {"date": "2017-05-23", "close": 141.41, "volume": 290836.0}, {"date": "2017-05-24", "close": 141.25, "volume": 301051.0}, {"date": "2017-05-25", "close": 141.33, "volume": 186062.0}, {"date": "2017-05-26", "close": 140.61, "volume": 162473.0}, {"date": "2017-05-30", "close": 140.32, "volume": 163554.0}, {"date": "2017-05-31", "close": 141.12, "volume": 176738.0}, {"date": "2017-06-01", "close": 143.72, "volume": 219869.0}, {"date": "2017-06-02", "close": 145.4, "volume": 238038.0}, {"date": "2017-06-05", "close": 143.86, "volume": 147581.0}, {"date": "2017-06-06", "close": 141.76, "volume": 246448.0}, {"date": "2017-06-07", "close": 141.42, "volume": 274795.0}, {"date": "2017-06-08", "close": 143.14, "volume": 142278.0}, {"date": "2017-06-09", "close": 146.09, "volume": 313464.0}, {"date": "2017-06-12", "close": 147.91, "volume": 365301.0}, {"date": "2017-06-13", "close": 148.98, "volume": 233084.0}, {"date": "2017-06-14", "close": 149.84, "volume": 320256.0}, {"date": "2017-06-15", "close": 149.96, "volume": 121612.0}, {"date": "2017-06-16", "close": 149.75, "volume": 336058.0}, {"date": "2017-06-19", "close": 151.09, "volume": 224299.0}, {"date": "2017-06-20", "close": 151.71, "volume": 233094.0}, {"date": "2017-06-21", "close": 154.4, "volume": 456966.0}, {"date": "2017-06-22", "close": 155.1, "volume": 436397.0}, {"date": "2017-06-23", "close": 155.46, "volume": 765122.0}, {"date": "2017-06-26", "close": 154.13, "volume": 315039.0}, {"date": "2017-06-27", "close": 151.23, "volume": 262771.0}, {"date": "2017-06-28", "close": 152.88, "volume": 236436.0}, {"date": "2017-06-29", "close": 152.82, "volume": 235180.0}, {"date": "2017-06-30", "close": 154.2, "volume": 208895.0}, {"date": "2017-07-03", "close": 155.21, "volume": 102606.0}, {"date": "2017-07-05", "close": 155.7, "volume": 288296.0}, {"date": "2017-07-06", "close": 154.65, "volume": 150637.0}, {"date": "2017-07-07", "close": 155.43, "volume": 258508.0}, {"date": "2017-07-10", "close": 153.53, "volume": 293599.0}, {"date": "2017-07-11", "close": 154.38, "volume": 244223.0}, {"date": "2017-07-12", "close": 152.57, "volume": 446626.0}, {"date": "2017-07-13", "close": 151.44, "volume": 265229.0}, {"date": "2017-07-14", "close": 150.83, "volume": 313080.0}, {"date": "2017-07-17", "close": 149.35, "volume": 301447.0}, {"date": "2017-07-18", "close": 150.9, "volume": 343440.0}, {"date": "2017-07-19", "close": 152.0, "volume": 351325.0}, {"date": "2017-07-20", "close": 151.96, "volume": 507487.0}, {"date": "2017-07-21", "close": 150.99, "volume": 214290.0}, {"date": "2017-07-24", "close": 148.92, "volume": 305321.0}, {"date": "2017-07-25", "close": 149.98, "volume": 573333.0}, {"date": "2017-07-26", "close": 148.27, "volume": 353566.0}, {"date": "2017-07-27", "close": 150.45, "volume": 354147.0}, {"date": "2017-07-28", "close": 150.06, "volume": 249177.0}, {"date": "2017-07-31", "close": 150.77, "volume": 203667.0}, {"date": "2017-08-01", "close": 150.46, "volume": 160964.0}, {"date": "2017-08-02", "close": 150.76, "volume": 151418.0}, {"date": "2017-08-03", "close": 151.88, "volume": 245036.0}, {"date": "2017-08-04", "close": 152.0, "volume": 171312.0}, {"date": "2017-08-07", "close": 151.79, "volume": 228160.0}, {"date": "2017-08-08", "close": 151.11, "volume": 166456.0}, {"date": "2017-08-09", "close": 149.66, "volume": 131001.0}, {"date": "2017-08-10", "close": 147.71, "volume": 220706.0}, {"date": "2017-08-11", "close": 147.33, "volume": 205787.0}, {"date": "2017-08-14", "close": 148.72, "volume": 125003.0}, {"date": "2017-08-15", "close": 147.85, "volume": 152168.0}, {"date": "2017-08-16", "close": 148.51, "volume": 179612.0}, {"date": "2017-08-17", "close": 146.91, "volume": 143349.0}, {"date": "2017-08-18", "close": 145.26, "volume": 277248.0}, {"date": "2017-08-21", "close": 144.1, "volume": 169549.0}, {"date": "2017-08-22", "close": 146.45, "volume": 270920.0}, {"date": "2017-08-23", "close": 144.3, "volume": 177095.0}, {"date": "2017-08-24", "close": 143.25, "volume": 296357.0}, {"date": "2017-08-25", "close": 143.45, "volume": 288809.0}, {"date": "2017-08-28", "close": 142.3, "volume": 221652.0}, {"date": "2017-08-29", "close": 142.52, "volume": 198573.0}, {"date": "2017-08-30", "close": 145.66, "volume": 219500.0}, {"date": "2017-08-31", "close": 147.36, "volume": 189623.0}, {"date": "2017-09-01", "close": 148.16, "volume": 187091.0}, {"date": "2017-09-05", "close": 146.32, "volume": 162015.0}, {"date": "2017-09-06", "close": 147.03, "volume": 256974.0}, {"date": "2017-09-07", "close": 147.51, "volume": 303426.0}, {"date": "2017-09-08", "close": 153.2, "volume": 575736.0}, {"date": "2017-09-11", "close": 152.81, "volume": 313369.0}, {"date": "2017-09-12", "close": 155.37, "volume": 245880.0}, {"date": "2017-09-13", "close": 152.56, "volume": 232772.0}, {"date": "2017-09-14", "close": 152.36, "volume": 187923.0}, {"date": "2017-09-15", "close": 155.0, "volume": 356491.0}, {"date": "2017-09-18", "close": 154.48, "volume": 217110.0}, {"date": "2017-09-19", "close": 154.68, "volume": 190476.0}, {"date": "2017-09-20", "close": 157.06, "volume": 179138.0}, {"date": "2017-09-21", "close": 157.57, "volume": 266217.0}, {"date": "2017-09-22", "close": 158.55, "volume": 252500.0}, {"date": "2017-09-25", "close": 158.88, "volume": 171554.0}, {"date": "2017-09-26", "close": 159.13, "volume": 189403.0}, {"date": "2017-09-27", "close": 159.57, "volume": 171346.0}, {"date": "2017-09-28", "close": 160.48, "volume": 167190.0}, {"date": "2017-09-29", "close": 161.07, "volume": 152987.0}, {"date": "2017-10-02", "close": 163.23, "volume": 335932.0}, {"date": "2017-10-03", "close": 163.69, "volume": 187345.0}, {"date": "2017-10-04", "close": 163.32, "volume": 244975.0}, {"date": "2017-10-05", "close": 162.59, "volume": 171760.0}, {"date": "2017-10-06", "close": 162.55, "volume": 123058.0}, {"date": "2017-10-09", "close": 162.45, "volume": 89791.0}, {"date": "2017-10-10", "close": 160.07, "volume": 175047.0}, {"date": "2017-10-11", "close": 159.96, "volume": 212493.0}, {"date": "2017-10-12", "close": 160.79, "volume": 139057.0}, {"date": "2017-10-13", "close": 159.56, "volume": 160115.0}, {"date": "2017-10-16", "close": 159.46, "volume": 193373.0}, {"date": "2017-10-17", "close": 159.84, "volume": 193081.0}, {"date": "2017-10-18", "close": 160.33, "volume": 147089.0}, {"date": "2017-10-19", "close": 159.3, "volume": 200406.0}, {"date": "2017-10-20", "close": 160.29, "volume": 343629.0}, {"date": "2017-10-23", "close": 161.71, "volume": 293924.0}, {"date": "2017-10-24", "close": 163.14, "volume": 724272.0}, {"date": "2017-10-25", "close": 165.14, "volume": 520355.0}, {"date": "2017-10-26", "close": 165.85, "volume": 481299.0}, {"date": "2017-10-27", "close": 165.81, "volume": 228925.0}, {"date": "2017-10-30", "close": 165.23, "volume": 192631.0}, {"date": "2017-10-31", "close": 166.57, "volume": 133491.0}, {"date": "2017-11-01", "close": 165.43, "volume": 157400.0}, {"date": "2017-11-02", "close": 166.05, "volume": 141718.0}, {"date": "2017-11-03", "close": 165.7, "volume": 113671.0}, {"date": "2017-11-06", "close": 166.16, "volume": 160756.0}, {"date": "2017-11-07", "close": 167.61, "volume": 120935.0}, {"date": "2017-11-08", "close": 165.52, "volume": 195090.0}, {"date": "2017-11-09", "close": 164.6, "volume": 123918.0}, {"date": "2017-11-10", "close": 165.05, "volume": 120414.0}, {"date": "2017-11-13", "close": 164.38, "volume": 154421.0}, {"date": "2017-11-14", "close": 164.19, "volume": 171048.0}, {"date": "2017-11-15", "close": 164.19, "volume": 266503.0}, {"date": "2017-11-16", "close": 165.95, "volume": 125134.0}, {"date": "2017-11-17", "close": 164.87, "volume": 157963.0}, {"date": "2017-11-20", "close": 164.7, "volume": 146776.0}, {"date": "2017-11-21", "close": 164.41, "volume": 141177.0}, {"date": "2017-11-22", "close": 164.1, "volume": 117181.0}, {"date": "2017-11-24", "close": 164.48, "volume": 47150.0}, {"date": "2017-11-27", "close": 164.48, "volume": 173689.0}, {"date": "2017-11-28", "close": 165.67, "volume": 294250.0}, {"date": "2017-11-29", "close": 166.5, "volume": 313683.0}, {"date": "2017-11-30", "close": 167.5, "volume": 445338.0}, {"date": "2017-12-01", "close": 165.99, "volume": 290365.0}, {"date": "2017-12-04", "close": 168.51, "volume": 449439.0}, {"date": "2017-12-05", "close": 167.48, "volume": 202431.0}, {"date": "2017-12-06", "close": 166.92, "volume": 187203.0}, {"date": "2017-12-07", "close": 168.45, "volume": 415323.0}, {"date": "2017-12-08", "close": 169.48, "volume": 172699.0}, {"date": "2017-12-11", "close": 168.23, "volume": 131994.0}, {"date": "2017-12-12", "close": 168.82, "volume": 266355.0}, {"date": "2017-12-13", "close": 168.35, "volume": 173677.0}, {"date": "2017-12-14", "close": 165.54, "volume": 119857.0}, {"date": "2017-12-15", "close": 165.27, "volume": 462814.0}, {"date": "2017-12-18", "close": 167.61, "volume": 169216.0}, {"date": "2017-12-19", "close": 167.63, "volume": 120330.0}, {"date": "2017-12-20", "close": 168.68, "volume": 191852.0}, {"date": "2017-12-21", "close": 168.77, "volume": 118488.0}, {"date": "2017-12-22", "close": 168.29, "volume": 111163.0}, {"date": "2017-12-26", "close": 169.34, "volume": 98222.0}, {"date": "2017-12-27", "close": 170.48, "volume": 113458.0}, {"date": "2017-12-28", "close": 171.38, "volume": 120449.0}, {"date": "2017-12-29", "close": 170.04, "volume": 103227.0}, {"date": "2018-01-02", "close": 169.87, "volume": 176942.0}, {"date": "2018-01-03", "close": 170.29, "volume": 104128.0}, {"date": "2018-01-04", "close": 170.31, "volume": 174244.0}, {"date": "2018-01-05", "close": 171.34, "volume": 134340.0}, {"date": "2018-01-08", "close": 173.45, "volume": 217966.0}, {"date": "2018-01-09", "close": 173.06, "volume": 243748.0}, {"date": "2018-01-10", "close": 171.69, "volume": 180760.0}, {"date": "2018-01-11", "close": 175.07, "volume": 231660.0}, {"date": "2018-01-12", "close": 174.24, "volume": 136795.0}, {"date": "2018-01-16", "close": 173.35, "volume": 188729.0}, {"date": "2018-01-17", "close": 173.66, "volume": 167288.0}, {"date": "2018-01-18", "close": 173.68, "volume": 107906.0}, {"date": "2018-01-19", "close": 175.87, "volume": 98766.0}, {"date": "2018-01-22", "close": 174.94, "volume": 132231.0}, {"date": "2018-01-23", "close": 176.16, "volume": 159900.0}, {"date": "2018-01-24", "close": 177.1, "volume": 115855.0}, {"date": "2018-01-25", "close": 180.15, "volume": 173675.0}, {"date": "2018-01-26", "close": 181.54, "volume": 97980.0}, {"date": "2018-01-29", "close": 179.8, "volume": 149821.0}, {"date": "2018-01-30", "close": 179.58, "volume": 101620.0}, {"date": "2018-01-31", "close": 179.79, "volume": 248461.0}, {"date": "2018-02-01", "close": 179.85, "volume": 140685.0}, {"date": "2018-02-02", "close": 176.43, "volume": 156984.0}, {"date": "2018-02-05", "close": 171.6, "volume": 284715.0}, {"date": "2018-02-06", "close": 169.7, "volume": 343077.0}, {"date": "2018-02-07", "close": 171.45, "volume": 352731.0}, {"date": "2018-02-08", "close": 165.26, "volume": 519727.0}, {"date": "2018-02-09", "close": 164.98, "volume": 585500.0}, {"date": "2018-02-12", "close": 164.25, "volume": 334746.0}, {"date": "2018-02-13", "close": 164.93, "volume": 211923.0}, {"date": "2018-02-14", "close": 166.6, "volume": 217938.0}, {"date": "2018-02-15", "close": 169.73, "volume": 356046.0}, {"date": "2018-02-16", "close": 169.29, "volume": 165158.0}, {"date": "2018-02-20", "close": 167.44, "volume": 219051.0}, {"date": "2018-02-21", "close": 167.32, "volume": 155132.0}, {"date": "2018-02-22", "close": 167.19, "volume": 155988.0}, {"date": "2018-02-23", "close": 168.49, "volume": 212551.0}, {"date": "2018-02-26", "close": 168.21, "volume": 183404.0}, {"date": "2018-02-27", "close": 167.07, "volume": 196396.0}, {"date": "2018-02-28", "close": 165.37, "volume": 168204.0}, {"date": "2018-03-01", "close": 165.53, "volume": 238068.0}, {"date": "2018-03-02", "close": 168.33, "volume": 317887.0}, {"date": "2018-03-05", "close": 169.43, "volume": 285398.0}, {"date": "2018-03-06", "close": 171.08, "volume": 192927.0}, {"date": "2018-03-07", "close": 172.72, "volume": 318850.0}, {"date": "2018-03-08", "close": 173.97, "volume": 234395.0}, {"date": "2018-03-09", "close": 176.19, "volume": 156841.0}, {"date": "2018-03-12", "close": 181.71, "volume": 540708.0}, {"date": "2018-03-13", "close": 181.27, "volume": 401357.0}, {"date": "2018-03-14", "close": 182.14, "volume": 349020.0}, {"date": "2018-03-15", "close": 181.38, "volume": 290035.0}, {"date": "2018-03-16", "close": 180.25, "volume": 1370350.0}, {"date": "2018-03-19", "close": 177.78, "volume": 320368.0}, {"date": "2018-03-20", "close": 177.06, "volume": 203285.0}, {"date": "2018-03-21", "close": 177.67, "volume": 216751.0}, {"date": "2018-03-22", "close": 173.85, "volume": 230584.0}, {"date": "2018-03-23", "close": 172.95, "volume": 272080.0}, {"date": "2018-03-26", "close": 177.78, "volume": 215734.0}, {"date": "2018-03-27", "close": 175.46, "volume": 279748.0}, {"date": "2018-03-28", "close": 176.09, "volume": 243895.0}, {"date": "2018-03-29", "close": 180.97, "volume": 288619.0}, {"date": "2018-04-02", "close": 178.8, "volume": 379719.0}, {"date": "2018-04-03", "close": 184.5, "volume": 658533.0}, {"date": "2018-04-04", "close": 187.22, "volume": 610172.0}, {"date": "2018-04-05", "close": 189.25, "volume": 415005.0}, {"date": "2018-04-06", "close": 185.88, "volume": 626877.0}, {"date": "2018-04-09", "close": 184.37, "volume": 200177.0}, {"date": "2018-04-10", "close": 187.16, "volume": 247938.0}, {"date": "2018-04-11", "close": 184.61, "volume": 210089.0}, {"date": "2018-04-12", "close": 187.87, "volume": 315923.0}, {"date": "2018-04-13", "close": 183.41, "volume": 211813.0}, {"date": "2018-04-16", "close": 186.63, "volume": 198417.0}, {"date": "2018-04-17", "close": 188.96, "volume": 309596.0}, {"date": "2018-04-18", "close": 191.18, "volume": 280109.0}, {"date": "2018-04-19", "close": 189.66, "volume": 259258.0}, {"date": "2018-04-20", "close": 187.35, "volume": 279072.0}, {"date": "2018-04-23", "close": 187.46, "volume": 320841.0}, {"date": "2018-04-24", "close": 173.77, "volume": 868353.0}, {"date": "2018-04-25", "close": 168.68, "volume": 751503.0}, {"date": "2018-04-26", "close": 171.2, "volume": 537697.0}, {"date": "2018-04-27", "close": 169.99, "volume": 389540.0}, {"date": "2018-04-30", "close": 167.42, "volume": 313054.0}, {"date": "2018-05-01", "close": 167.89, "volume": 358139.0}, {"date": "2018-05-02", "close": 166.89, "volume": 277734.0}, {"date": "2018-05-03", "close": 168.14, "volume": 413269.0}, {"date": "2018-05-04", "close": 172.87, "volume": 342006.0}, {"date": "2018-05-07", "close": 174.05, "volume": 279382.0}, {"date": "2018-05-08", "close": 175.8, "volume": 219010.0}, {"date": "2018-05-09", "close": 177.08, "volume": 160590.0}, {"date": "2018-05-10", "close": 177.31, "volume": 189790.0}, {"date": "2018-05-11", "close": 178.62, "volume": 214240.0}, {"date": "2018-05-14", "close": 178.02, "volume": 209224.0}, {"date": "2018-05-15", "close": 178.77, "volume": 259965.0}, {"date": "2018-05-16", "close": 180.3, "volume": 274467.0}, {"date": "2018-05-17", "close": 181.91, "volume": 258611.0}, {"date": "2018-05-18", "close": 183.07, "volume": 205761.0}, {"date": "2018-05-21", "close": 185.29, "volume": 230429.0}, {"date": "2018-05-22", "close": 182.99, "volume": 553115.0}, {"date": "2018-05-23", "close": 183.03, "volume": 188994.0}, {"date": "2018-05-24", "close": 183.0, "volume": 194786.0}, {"date": "2018-05-25", "close": 182.01, "volume": 156041.0}, {"date": "2018-05-29", "close": 183.0, "volume": 154584.0}, {"date": "2018-05-30", "close": 186.01, "volume": 161839.0}, {"date": "2018-05-31", "close": 184.02, "volume": 174849.0}, {"date": "2018-06-01", "close": 185.94, "volume": 164037.0}, {"date": "2018-06-04", "close": 185.12, "volume": 278319.0}, {"date": "2018-06-05", "close": 186.47, "volume": 156294.0}, {"date": "2018-06-06", "close": 186.5, "volume": 194255.0}, {"date": "2018-06-07", "close": 187.51, "volume": 158147.0}, {"date": "2018-06-08", "close": 188.67, "volume": 150599.0}, {"date": "2018-06-11", "close": 188.37, "volume": 223384.0}, {"date": "2018-06-12", "close": 191.35, "volume": 294111.0}, {"date": "2018-06-13", "close": 187.94, "volume": 223806.0}, {"date": "2018-06-14", "close": 188.41, "volume": 198966.0}, {"date": "2018-06-15", "close": 187.9, "volume": 382746.0}, {"date": "2018-06-18", "close": 188.1, "volume": 188220.0}, {"date": "2018-06-19", "close": 186.0, "volume": 245669.0}, {"date": "2018-06-20", "close": 185.97, "volume": 261882.0}, {"date": "2018-06-21", "close": 183.0, "volume": 198268.0}, {"date": "2018-06-22", "close": 181.61, "volume": 292376.0}, {"date": "2018-06-25", "close": 178.3, "volume": 243454.0}, {"date": "2018-06-26", "close": 177.6, "volume": 140887.0}, {"date": "2018-06-27", "close": 176.44, "volume": 293446.0}, {"date": "2018-06-28", "close": 176.97, "volume": 224212.0}, {"date": "2018-06-29", "close": 178.28, "volume": 450722.0}, {"date": "2018-07-02", "close": 178.48, "volume": 183192.0}, {"date": "2018-07-03", "close": 176.64, "volume": 135126.0}, {"date": "2018-07-05", "close": 177.95, "volume": 230915.0}, {"date": "2018-07-06", "close": 178.76, "volume": 143973.0}, {"date": "2018-07-09", "close": 184.18, "volume": 236603.0}, {"date": "2018-07-10", "close": 185.66, "volume": 242722.0}, {"date": "2018-07-11", "close": 183.44, "volume": 200485.0}, {"date": "2018-07-12", "close": 183.1, "volume": 217382.0}, {"date": "2018-07-13", "close": 184.06, "volume": 227496.0}, {"date": "2018-07-16", "close": 180.72, "volume": 192770.0}, {"date": "2018-07-17", "close": 182.29, "volume": 211553.0}, {"date": "2018-07-18", "close": 183.38, "volume": 250369.0}, {"date": "2018-07-19", "close": 185.45, "volume": 154437.0}, {"date": "2018-07-20", "close": 185.73, "volume": 164092.0}, {"date": "2018-07-23", "close": 185.12, "volume": 315853.0}, {"date": "2018-07-24", "close": 182.46, "volume": 532222.0}, {"date": "2018-07-25", "close": 170.01, "volume": 981717.0}, {"date": "2018-07-26", "close": 166.0, "volume": 789892.0}, {"date": "2018-07-27", "close": 172.58, "volume": 339747.0}, {"date": "2018-07-30", "close": 169.01, "volume": 342389.0}, {"date": "2018-07-31", "close": 172.51, "volume": 262515.0}, {"date": "2018-08-01", "close": 168.8, "volume": 404086.0}, {"date": "2018-08-02", "close": 168.79, "volume": 229607.0}, {"date": "2018-08-03", "close": 168.79, "volume": 196429.0}, {"date": "2018-08-06", "close": 171.39, "volume": 176595.0}, {"date": "2018-08-07", "close": 172.53, "volume": 228263.0}, {"date": "2018-08-08", "close": 173.51, "volume": 236902.0}, {"date": "2018-08-09", "close": 171.9, "volume": 137111.0}, {"date": "2018-08-10", "close": 171.95, "volume": 260204.0}, {"date": "2018-08-13", "close": 169.66, "volume": 190664.0}, {"date": "2018-08-14", "close": 172.67, "volume": 362969.0}, {"date": "2018-08-15", "close": 170.05, "volume": 179317.0}, {"date": "2018-08-16", "close": 169.88, "volume": 164724.0}, {"date": "2018-08-17", "close": 171.9, "volume": 159999.0}, {"date": "2018-08-20", "close": 173.49, "volume": 149593.0}, {"date": "2018-08-21", "close": 175.65, "volume": 279272.0}, {"date": "2018-08-22", "close": 174.78, "volume": 143352.0}, {"date": "2018-08-23", "close": 173.67, "volume": 173128.0}, {"date": "2018-08-24", "close": 174.98, "volume": 131143.0}, {"date": "2018-08-27", "close": 174.33, "volume": 378298.0}, {"date": "2018-08-28", "close": 175.17, "volume": 124209.0}, {"date": "2018-08-29", "close": 175.48, "volume": 126444.0}, {"date": "2018-08-30", "close": 174.56, "volume": 105314.0}, {"date": "2018-08-31", "close": 174.99, "volume": 171701.0}, {"date": "2018-09-04", "close": 175.67, "volume": 172926.0}, {"date": "2018-09-05", "close": 176.09, "volume": 279570.0}, {"date": "2018-09-06", "close": 175.95, "volume": 124853.0}, {"date": "2018-09-07", "close": 175.75, "volume": 132187.0}, {"date": "2018-09-10", "close": 180.07, "volume": 235152.0}, {"date": "2018-09-11", "close": 178.9, "volume": 178874.0}, {"date": "2018-09-12", "close": 180.98, "volume": 126589.0}, {"date": "2018-09-13", "close": 183.05, "volume": 134097.0}, {"date": "2018-09-14", "close": 183.35, "volume": 395196.0}, {"date": "2018-09-17", "close": 182.59, "volume": 231892.0}, {"date": "2018-09-18", "close": 182.79, "volume": 270829.0}, {"date": "2018-09-19", "close": 179.81, "volume": 249668.0}, {"date": "2018-09-20", "close": 179.21, "volume": 189016.0}, {"date": "2018-09-21", "close": 175.94, "volume": 368327.0}, {"date": "2018-09-24", "close": 175.82, "volume": 203513.0}, {"date": "2018-09-25", "close": 176.81, "volume": 197172.0}, {"date": "2018-09-26", "close": 176.32, "volume": 181268.0}, {"date": "2018-09-27", "close": 177.02, "volume": 149250.0}, {"date": "2018-09-28", "close": 178.1, "volume": 262633.0}, {"date": "2018-10-01", "close": 174.57, "volume": 188888.0}, {"date": "2018-10-02", "close": 176.4, "volume": 175222.0}, {"date": "2018-10-03", "close": 175.41, "volume": 154040.0}, {"date": "2018-10-04", "close": 172.9, "volume": 212451.0}, {"date": "2018-10-05", "close": 173.0, "volume": 124754.0}, {"date": "2018-10-08", "close": 171.99, "volume": 126037.0}, {"date": "2018-10-09", "close": 172.52, "volume": 253321.0}, {"date": "2018-10-10", "close": 168.19, "volume": 223181.0}, {"date": "2018-10-11", "close": 163.85, "volume": 225983.0}, {"date": "2018-10-12", "close": 163.11, "volume": 288739.0}, {"date": "2018-10-15", "close": 164.27, "volume": 135458.0}, {"date": "2018-10-16", "close": 167.5, "volume": 209427.0}, {"date": "2018-10-17", "close": 165.25, "volume": 198278.0}, {"date": "2018-10-18", "close": 163.5, "volume": 224499.0}, {"date": "2018-10-19", "close": 159.34, "volume": 369042.0}, {"date": "2018-10-22", "close": 159.45, "volume": 304502.0}, {"date": "2018-10-23", "close": 159.67, "volume": 421139.0}, {"date": "2018-10-24", "close": 154.36, "volume": 416383.0}, {"date": "2018-10-25", "close": 149.6, "volume": 727385.0}, {"date": "2018-10-26", "close": 146.26, "volume": 523844.0}, {"date": "2018-10-29", "close": 142.44, "volume": 488066.0}, {"date": "2018-10-30", "close": 141.48, "volume": 1072493.0}, {"date": "2018-10-31", "close": 148.18, "volume": 759162.0}, {"date": "2018-11-01", "close": 149.17, "volume": 365463.0}, {"date": "2018-11-02", "close": 149.23, "volume": 320582.0}, {"date": "2018-11-05", "close": 149.23, "volume": 230352.0}, {"date": "2018-11-06", "close": 146.64, "volume": 525542.0}, {"date": "2018-11-07", "close": 150.68, "volume": 292629.0}, {"date": "2018-11-08", "close": 146.82, "volume": 387374.0}, {"date": "2018-11-09", "close": 144.61, "volume": 289445.0}, {"date": "2018-11-12", "close": 142.85, "volume": 222648.0}, {"date": "2018-11-13", "close": 145.96, "volume": 544672.0}, {"date": "2018-11-14", "close": 145.15, "volume": 436675.0}, {"date": "2018-11-15", "close": 145.81, "volume": 303997.0}, {"date": "2018-11-16", "close": 147.37, "volume": 382683.0}, {"date": "2018-11-19", "close": 148.8, "volume": 439719.0}, {"date": "2018-11-20", "close": 147.45, "volume": 282134.0}, {"date": "2018-11-21", "close": 150.93, "volume": 288566.0}, {"date": "2018-11-23", "close": 149.54, "volume": 121043.0}, {"date": "2018-11-26", "close": 150.8, "volume": 166476.0}, {"date": "2018-11-27", "close": 150.81, "volume": 273672.0}, {"date": "2018-11-28", "close": 153.38, "volume": 209727.0}, {"date": "2018-11-29", "close": 152.58, "volume": 183648.0}, {"date": "2018-11-30", "close": 153.7, "volume": 242418.0}, {"date": "2018-12-03", "close": 153.89, "volume": 342250.0}, {"date": "2018-12-04", "close": 153.0, "volume": 392146.0}, {"date": "2018-12-06", "close": 154.3, "volume": 399503.0}, {"date": "2018-12-07", "close": 152.05, "volume": 336847.0}, {"date": "2018-12-10", "close": 149.69, "volume": 360951.0}, {"date": "2018-12-11", "close": 149.0, "volume": 302824.0}, {"date": "2018-12-12", "close": 150.11, "volume": 208744.0}, {"date": "2018-12-13", "close": 149.59, "volume": 157193.0}, {"date": "2018-12-14", "close": 147.43, "volume": 176842.0}, {"date": "2018-12-17", "close": 145.54, "volume": 319974.0}, {"date": "2018-12-18", "close": 143.33, "volume": 324977.0}, {"date": "2018-12-19", "close": 140.58, "volume": 217053.0}, {"date": "2018-12-20", "close": 140.96, "volume": 291137.0}, {"date": "2018-12-21", "close": 133.59, "volume": 740511.0}, {"date": "2018-12-24", "close": 132.59, "volume": 197186.0}, {"date": "2018-12-26", "close": 137.92, "volume": 446408.0}, {"date": "2018-12-27", "close": 137.15, "volume": 319166.0}, {"date": "2018-12-28", "close": 137.98, "volume": 195690.0}, {"date": "2018-12-31", "close": 139.14, "volume": 204432.0}, {"date": "2019-01-02", "close": 139.19, "volume": 303593.0}, {"date": "2019-01-03", "close": 137.31, "volume": 207016.0}, {"date": "2019-01-04", "close": 142.89, "volume": 211400.0}, {"date": "2019-01-07", "close": 142.86, "volume": 217831.0}, {"date": "2019-01-08", "close": 143.6, "volume": 337743.0}, {"date": "2019-01-09", "close": 141.24, "volume": 529298.0}, {"date": "2019-01-10", "close": 144.04, "volume": 250440.0}, {"date": "2019-01-11", "close": 143.02, "volume": 134628.0}, {"date": "2019-01-14", "close": 142.91, "volume": 245960.0}, {"date": "2019-01-15", "close": 142.06, "volume": 197972.0}, {"date": "2019-01-16", "close": 140.53, "volume": 314080.0}, {"date": "2019-01-17", "close": 143.67, "volume": 271610.0}, {"date": "2019-01-18", "close": 145.83, "volume": 158080.0}, {"date": "2019-01-22", "close": 144.38, "volume": 192382.0}, {"date": "2019-01-23", "close": 144.51, "volume": 177259.0}, {"date": "2019-01-24", "close": 144.73, "volume": 166317.0}, {"date": "2019-01-25", "close": 145.93, "volume": 152500.0}, {"date": "2019-01-28", "close": 146.3, "volume": 192674.0}, {"date": "2019-01-29", "close": 147.68, "volume": 211375.0}, {"date": "2019-01-30", "close": 145.28, "volume": 358366.0}, {"date": "2019-01-31", "close": 147.48, "volume": 238540.0}, {"date": "2019-02-01", "close": 147.24, "volume": 319914.0}, {"date": "2019-02-04", "close": 148.8, "volume": 178220.0}, {"date": "2019-02-05", "close": 148.51, "volume": 177139.0}, {"date": "2019-02-06", "close": 145.94, "volume": 236627.0}, {"date": "2019-02-07", "close": 146.0, "volume": 205956.0}, {"date": "2019-02-08", "close": 145.17, "volume": 228059.0}, {"date": "2019-02-11", "close": 148.46, "volume": 249016.0}, {"date": "2019-02-12", "close": 151.48, "volume": 235492.0}, {"date": "2019-02-13", "close": 152.99, "volume": 213068.0}, {"date": "2019-02-14", "close": 143.08, "volume": 506611.0}, {"date": "2019-02-15", "close": 143.36, "volume": 290805.0}, {"date": "2019-02-19", "close": 144.55, "volume": 274314.0}, {"date": "2019-02-20", "close": 143.08, "volume": 307925.0}, {"date": "2019-02-21", "close": 142.92, "volume": 239505.0}, {"date": "2019-02-22", "close": 144.05, "volume": 220665.0}, {"date": "2019-02-25", "close": 144.71, "volume": 313837.0}, {"date": "2019-02-26", "close": 143.55, "volume": 146223.0}, {"date": "2019-02-27", "close": 144.58, "volume": 128695.0}, {"date": "2019-02-28", "close": 143.89, "volume": 255895.0}, {"date": "2019-03-01", "close": 144.29, "volume": 140164.0}, {"date": "2019-03-04", "close": 141.81, "volume": 285577.0}, {"date": "2019-03-05", "close": 141.08, "volume": 236900.0}, {"date": "2019-03-06", "close": 143.69, "volume": 385526.0}, {"date": "2019-03-07", "close": 141.01, "volume": 338002.0}, {"date": "2019-03-08", "close": 140.43, "volume": 288779.0}, {"date": "2019-03-11", "close": 140.03, "volume": 405497.0}, {"date": "2019-03-12", "close": 140.34, "volume": 413675.0}, {"date": "2019-03-13", "close": 142.23, "volume": 314831.0}, {"date": "2019-03-14", "close": 140.54, "volume": 189907.0}, {"date": "2019-03-15", "close": 139.81, "volume": 404630.0}, {"date": "2019-03-18", "close": 143.46, "volume": 383878.0}, {"date": "2019-03-19", "close": 141.7, "volume": 1043929.0}, {"date": "2019-03-20", "close": 141.45, "volume": 504594.0}, {"date": "2019-03-21", "close": 141.12, "volume": 825165.0}, {"date": "2019-03-22", "close": 137.24, "volume": 538569.0}, {"date": "2019-03-25", "close": 138.62, "volume": 274138.0}, {"date": "2019-03-26", "close": 139.71, "volume": 294141.0}, {"date": "2019-03-27", "close": 141.28, "volume": 367802.0}, {"date": "2019-03-28", "close": 141.86, "volume": 214671.0}, {"date": "2019-03-29", "close": 143.21, "volume": 259984.0}, {"date": "2019-04-01", "close": 145.23, "volume": 261569.0}, {"date": "2019-04-02", "close": 146.22, "volume": 239797.0}, {"date": "2019-04-03", "close": 146.15, "volume": 300020.0}, {"date": "2019-04-04", "close": 148.58, "volume": 437006.0}, {"date": "2019-04-05", "close": 150.11, "volume": 198218.0}, {"date": "2019-04-08", "close": 148.51, "volume": 278441.0}, {"date": "2019-04-09", "close": 144.72, "volume": 272843.0}, {"date": "2019-04-10", "close": 142.5, "volume": 473705.0}, {"date": "2019-04-11", "close": 144.3, "volume": 538194.0}, {"date": "2019-04-12", "close": 144.75, "volume": 272693.0}, {"date": "2019-04-15", "close": 145.92, "volume": 248231.0}, {"date": "2019-04-16", "close": 147.73, "volume": 283093.0}, {"date": "2019-04-17", "close": 150.4, "volume": 334937.0}, {"date": "2019-04-18", "close": 151.33, "volume": 433238.0}, {"date": "2019-04-22", "close": 150.99, "volume": 387863.0}, {"date": "2019-04-23", "close": 156.97, "volume": 969257.0}, {"date": "2019-04-24", "close": 160.0, "volume": 594346.0}, {"date": "2019-04-25", "close": 159.84, "volume": 511930.0}, {"date": "2019-04-26", "close": 159.28, "volume": 301441.0}, {"date": "2019-04-29", "close": 158.26, "volume": 213819.0}, {"date": "2019-04-30", "close": 158.47, "volume": 212298.0}, {"date": "2019-05-01", "close": 156.27, "volume": 283372.0}, {"date": "2019-05-02", "close": 157.89, "volume": 303644.0}, {"date": "2019-05-03", "close": 160.39, "volume": 210125.0}, {"date": "2019-05-06", "close": 160.44, "volume": 289155.0}, {"date": "2019-05-07", "close": 157.44, "volume": 303846.0}, {"date": "2019-05-08", "close": 158.67, "volume": 198821.0}, {"date": "2019-05-09", "close": 157.74, "volume": 201811.0}, {"date": "2019-05-10", "close": 159.68, "volume": 319589.0}, {"date": "2019-05-13", "close": 154.39, "volume": 235334.0}, {"date": "2019-05-14", "close": 155.38, "volume": 206536.0}, {"date": "2019-05-15", "close": 156.46, "volume": 145887.0}, {"date": "2019-05-16", "close": 157.28, "volume": 191191.0}, {"date": "2019-05-17", "close": 156.46, "volume": 188911.0}, {"date": "2019-05-20", "close": 156.75, "volume": 125509.0}, {"date": "2019-05-21", "close": 158.61, "volume": 140465.0}, {"date": "2019-05-22", "close": 157.76, "volume": 157391.0}, {"date": "2019-05-23", "close": 156.92, "volume": 169524.0}, {"date": "2019-05-24", "close": 156.7, "volume": 176259.0}, {"date": "2019-05-28", "close": 155.66, "volume": 185849.0}, {"date": "2019-05-29", "close": 155.48, "volume": 168660.0}, {"date": "2019-05-30", "close": 158.68, "volume": 292523.0}, {"date": "2019-05-31", "close": 157.39, "volume": 308739.0}, {"date": "2019-06-03", "close": 160.69, "volume": 297360.0}, {"date": "2019-06-04", "close": 165.76, "volume": 255574.0}, {"date": "2019-06-05", "close": 166.6, "volume": 412682.0}, {"date": "2019-06-06", "close": 166.36, "volume": 212905.0}, {"date": "2019-06-07", "close": 167.72, "volume": 175649.0}, {"date": "2019-06-10", "close": 167.62, "volume": 203743.0}, {"date": "2019-06-11", "close": 164.38, "volume": 209236.0}, {"date": "2019-06-12", "close": 164.92, "volume": 217946.0}, {"date": "2019-06-13", "close": 164.5, "volume": 141181.0}, {"date": "2019-06-14", "close": 163.44, "volume": 152290.0}, {"date": "2019-06-17", "close": 161.77, "volume": 180900.0}, {"date": "2019-06-18", "close": 161.48, "volume": 236458.0}, {"date": "2019-06-19", "close": 161.13, "volume": 347888.0}, {"date": "2019-06-20", "close": 161.93, "volume": 204808.0}, {"date": "2019-06-21", "close": 164.08, "volume": 515664.0}, {"date": "2019-06-24", "close": 161.55, "volume": 185454.0}, {"date": "2019-06-25", "close": 160.84, "volume": 217123.0}, {"date": "2019-06-26", "close": 161.04, "volume": 246388.0}, {"date": "2019-06-27", "close": 163.47, "volume": 225482.0}, {"date": "2019-06-28", "close": 163.53, "volume": 633920.0}, {"date": "2019-07-01", "close": 164.36, "volume": 220543.0}, {"date": "2019-07-02", "close": 163.85, "volume": 130019.0}, {"date": "2019-07-03", "close": 163.87, "volume": 67796.0}, {"date": "2019-07-05", "close": 163.73, "volume": 77265.0}, {"date": "2019-07-08", "close": 163.23, "volume": 117956.0}, {"date": "2019-07-09", "close": 162.74, "volume": 133215.0}, {"date": "2019-07-10", "close": 161.92, "volume": 157216.0}, {"date": "2019-07-11", "close": 162.58, "volume": 135440.0}, {"date": "2019-07-12", "close": 164.84, "volume": 180572.0}, {"date": "2019-07-15", "close": 161.55, "volume": 212817.0}, {"date": "2019-07-16", "close": 161.96, "volume": 213225.0}, {"date": "2019-07-17", "close": 159.57, "volume": 315248.0}, {"date": "2019-07-18", "close": 157.32, "volume": 501878.0}, {"date": "2019-07-19", "close": 155.25, "volume": 438361.0}, {"date": "2019-07-22", "close": 157.41, "volume": 305763.0}, {"date": "2019-07-23", "close": 160.52, "volume": 263646.0}, {"date": "2019-07-24", "close": 163.25, "volume": 287832.0}, {"date": "2019-07-25", "close": 164.28, "volume": 245136.0}, {"date": "2019-07-26", "close": 161.72, "volume": 223736.0}, {"date": "2019-07-29", "close": 161.71, "volume": 168451.0}, {"date": "2019-07-30", "close": 165.05, "volume": 188134.0}, {"date": "2019-07-31", "close": 162.62, "volume": 266468.0}, {"date": "2019-08-01", "close": 157.4, "volume": 196851.0}, {"date": "2019-08-02", "close": 158.81, "volume": 219094.0}, {"date": "2019-08-05", "close": 154.03, "volume": 247477.0}, {"date": "2019-08-06", "close": 156.63, "volume": 156052.0}, {"date": "2019-08-07", "close": 159.0, "volume": 212515.0}, {"date": "2019-08-08", "close": 160.33, "volume": 413765.0}, {"date": "2019-08-09", "close": 159.68, "volume": 159813.0}, {"date": "2019-08-12", "close": 157.66, "volume": 130371.0}, {"date": "2019-08-13", "close": 159.48, "volume": 163430.0}, {"date": "2019-08-14", "close": 156.31, "volume": 167082.0}, {"date": "2019-08-15", "close": 157.45, "volume": 162571.0}, {"date": "2019-08-16", "close": 159.48, "volume": 485942.0}, {"date": "2019-08-19", "close": 160.0, "volume": 272738.0}, {"date": "2019-08-20", "close": 160.18, "volume": 208693.0}, {"date": "2019-08-21", "close": 157.51, "volume": 258147.0}, {"date": "2019-08-22", "close": 158.96, "volume": 177557.0}, {"date": "2019-08-23", "close": 155.62, "volume": 182106.0}, {"date": "2019-08-26", "close": 158.32, "volume": 195110.0}, {"date": "2019-08-27", "close": 157.87, "volume": 121087.0}, {"date": "2019-08-28", "close": 159.0, "volume": 163657.0}, {"date": "2019-08-29", "close": 161.93, "volume": 475686.0}, {"date": "2019-08-30", "close": 163.55, "volume": 238304.0}, {"date": "2019-09-03", "close": 162.07, "volume": 249142.0}, {"date": "2019-09-04", "close": 163.51, "volume": 210495.0}, {"date": "2019-09-05", "close": 167.06, "volume": 256464.0}, {"date": "2019-09-06", "close": 166.57, "volume": 183840.0}, {"date": "2019-09-09", "close": 165.61, "volume": 226571.0}, {"date": "2019-09-10", "close": 164.94, "volume": 212039.0}, {"date": "2019-09-11", "close": 167.43, "volume": 296103.0}, {"date": "2019-09-12", "close": 169.19, "volume": 203622.0}, {"date": "2019-09-13", "close": 169.88, "volume": 164422.0}, {"date": "2019-09-16", "close": 167.89, "volume": 156381.0}, {"date": "2019-09-17", "close": 168.39, "volume": 295301.0}, {"date": "2019-09-18", "close": 167.18, "volume": 301150.0}, {"date": "2019-09-19", "close": 165.97, "volume": 214260.0}, {"date": "2019-09-20", "close": 164.46, "volume": 440025.0}, {"date": "2019-09-23", "close": 165.21, "volume": 202584.0}, {"date": "2019-09-24", "close": 165.17, "volume": 283263.0}, {"date": "2019-09-25", "close": 163.63, "volume": 225854.0}, {"date": "2019-09-26", "close": 166.26, "volume": 284941.0}, {"date": "2019-09-27", "close": 166.53, "volume": 150360.0}, {"date": "2019-09-30", "close": 169.18, "volume": 218141.0}, {"date": "2019-10-01", "close": 164.14, "volume": 166061.0}, {"date": "2019-10-02", "close": 161.51, "volume": 236622.0}, {"date": "2019-10-03", "close": 160.28, "volume": 132616.0}, {"date": "2019-10-04", "close": 164.07, "volume": 216695.0}, {"date": "2019-10-07", "close": 164.49, "volume": 252012.0}, {"date": "2019-10-08", "close": 165.0, "volume": 299882.0}, {"date": "2019-10-09", "close": 165.72, "volume": 214999.0}, {"date": "2019-10-10", "close": 167.98, "volume": 281358.0}, {"date": "2019-10-11", "close": 169.41, "volume": 304112.0}, {"date": "2019-10-14", "close": 168.77, "volume": 166436.0}, {"date": "2019-10-15", "close": 166.74, "volume": 279582.0}, {"date": "2019-10-16", "close": 165.51, "volume": 311527.0}, {"date": "2019-10-17", "close": 174.83, "volume": 685117.0}, {"date": "2019-10-18", "close": 173.3, "volume": 308247.0}, {"date": "2019-10-21", "close": 174.53, "volume": 268245.0}, {"date": "2019-10-22", "close": 176.98, "volume": 230292.0}, {"date": "2019-10-23", "close": 176.72, "volume": 179953.0}, {"date": "2019-10-24", "close": 175.17, "volume": 190567.0}, {"date": "2019-10-25", "close": 175.9, "volume": 150454.0}, {"date": "2019-10-28", "close": 175.27, "volume": 163129.0}, {"date": "2019-10-29", "close": 176.41, "volume": 151356.0}, {"date": "2019-10-30", "close": 176.22, "volume": 147358.0}, {"date": "2019-10-31", "close": 176.3, "volume": 234584.0}, {"date": "2019-11-01", "close": 178.78, "volume": 127201.0}, {"date": "2019-11-04", "close": 178.51, "volume": 133561.0}, {"date": "2019-11-05", "close": 178.47, "volume": 126198.0}, {"date": "2019-11-06", "close": 178.7, "volume": 161893.0}, {"date": "2019-11-07", "close": 177.39, "volume": 96197.0}, {"date": "2019-11-08", "close": 177.77, "volume": 106685.0}, {"date": "2019-11-11", "close": 177.08, "volume": 155587.0}, {"date": "2019-11-12", "close": 177.52, "volume": 310533.0}, {"date": "2019-11-13", "close": 178.4, "volume": 144383.0}, {"date": "2019-11-14", "close": 177.8, "volume": 102951.0}, {"date": "2019-11-15", "close": 179.62, "volume": 186238.0}, {"date": "2019-11-18", "close": 179.94, "volume": 221674.0}, {"date": "2019-11-19", "close": 178.31, "volume": 162353.0}, {"date": "2019-11-20", "close": 177.71, "volume": 228688.0}, {"date": "2019-11-21", "close": 177.41, "volume": 129453.0}, {"date": "2019-11-22", "close": 177.68, "volume": 87050.0}, {"date": "2019-11-25", "close": 178.52, "volume": 150296.0}, {"date": "2019-11-26", "close": 179.76, "volume": 122261.0}, {"date": "2019-11-27", "close": 179.96, "volume": 142541.0}, {"date": "2019-11-29", "close": 177.97, "volume": 66201.0}, {"date": "2019-12-02", "close": 176.25, "volume": 132812.0}, {"date": "2019-12-03", "close": 176.96, "volume": 168145.0}, {"date": "2019-12-04", "close": 178.34, "volume": 195994.0}, {"date": "2019-12-05", "close": 179.78, "volume": 183284.0}, {"date": "2019-12-06", "close": 181.68, "volume": 183501.0}, {"date": "2019-12-09", "close": 180.07, "volume": 120645.0}, {"date": "2019-12-10", "close": 178.77, "volume": 84082.0}, {"date": "2019-12-11", "close": 179.44, "volume": 106462.0}, {"date": "2019-12-12", "close": 180.75, "volume": 165033.0}, {"date": "2019-12-13", "close": 178.77, "volume": 151460.0}, {"date": "2019-12-16", "close": 179.24, "volume": 145418.0}, {"date": "2019-12-17", "close": 180.51, "volume": 137239.0}, {"date": "2019-12-18", "close": 178.22, "volume": 155024.0}, {"date": "2019-12-19", "close": 178.91, "volume": 110566.0}, {"date": "2019-12-20", "close": 179.94, "volume": 530261.0}, {"date": "2019-12-23", "close": 181.75, "volume": 122943.0}, {"date": "2019-12-24", "close": 181.84, "volume": 64606.0}, {"date": "2019-12-26", "close": 181.94, "volume": 82295.0}, {"date": "2019-12-27", "close": 180.73, "volume": 93193.0}, {"date": "2019-12-30", "close": 180.61, "volume": 84198.0}, {"date": "2019-12-31", "close": 180.15, "volume": 129024.0}, {"date": "2020-01-02", "close": 179.31, "volume": 157680.0}, {"date": "2020-01-03", "close": 179.29, "volume": 145345.0}, {"date": "2020-01-06", "close": 178.5, "volume": 108098.0}, {"date": "2020-01-07", "close": 176.21, "volume": 210071.0}, {"date": "2020-01-08", "close": 175.1, "volume": 146286.0}, {"date": "2020-01-09", "close": 175.8, "volume": 175570.0}, {"date": "2020-01-10", "close": 175.12, "volume": 193459.0}, {"date": "2020-01-13", "close": 176.33, "volume": 164978.0}, {"date": "2020-01-14", "close": 176.55, "volume": 303455.0}, {"date": "2020-01-15", "close": 175.41, "volume": 229504.0}, {"date": "2020-01-16", "close": 176.0, "volume": 180701.0}, {"date": "2020-01-17", "close": 175.13, "volume": 188695.0}, {"date": "2020-01-21", "close": 176.7, "volume": 240404.0}, {"date": "2020-01-22", "close": 177.31, "volume": 209962.0}, {"date": "2020-01-23", "close": 178.49, "volume": 157303.0}, {"date": "2020-01-24", "close": 178.09, "volume": 144135.0}, {"date": "2020-01-27", "close": 177.29, "volume": 129906.0}, {"date": "2020-01-28", "close": 178.83, "volume": 145794.0}, {"date": "2020-01-29", "close": 179.1, "volume": 143317.0}, {"date": "2020-01-30", "close": 177.83, "volume": 137873.0}, {"date": "2020-01-31", "close": 173.92, "volume": 146600.0}, {"date": "2020-02-03", "close": 175.3, "volume": 170260.0}, {"date": "2020-02-04", "close": 175.81, "volume": 130688.0}, {"date": "2020-02-05", "close": 178.65, "volume": 130889.0}, {"date": "2020-02-06", "close": 175.75, "volume": 184057.0}, {"date": "2020-02-07", "close": 172.77, "volume": 213200.0}, {"date": "2020-02-10", "close": 171.29, "volume": 189815.0}, {"date": "2020-02-11", "close": 173.38, "volume": 269672.0}, {"date": "2020-02-12", "close": 174.52, "volume": 203507.0}, {"date": "2020-02-13", "close": 174.2, "volume": 583646.0}, {"date": "2020-02-14", "close": 172.32, "volume": 322709.0}, {"date": "2020-02-18", "close": 170.56, "volume": 293897.0}, {"date": "2020-02-19", "close": 169.95, "volume": 200538.0}, {"date": "2020-02-20", "close": 170.53, "volume": 195128.0}, {"date": "2020-02-21", "close": 168.47, "volume": 233801.0}, {"date": "2020-02-24", "close": 165.62, "volume": 198673.0}, {"date": "2020-02-25", "close": 160.79, "volume": 253949.0}, {"date": "2020-02-26", "close": 162.5, "volume": 236626.0}, {"date": "2020-02-27", "close": 160.81, "volume": 450035.0}, {"date": "2020-02-28", "close": 156.98, "volume": 446170.0}, {"date": "2020-03-02", "close": 164.3, "volume": 444765.0}, {"date": "2020-03-03", "close": 164.42, "volume": 400254.0}, {"date": "2020-03-04", "close": 177.7, "volume": 648496.0}, {"date": "2020-03-05", "close": 180.13, "volume": 550874.0}, {"date": "2020-03-06", "close": 181.03, "volume": 616122.0}, {"date": "2020-03-09", "close": 182.86, "volume": 579484.0}, {"date": "2020-03-10", "close": 172.0, "volume": 732952.0}, {"date": "2020-03-11", "close": 164.89, "volume": 445479.0}, {"date": "2020-03-12", "close": 153.95, "volume": 548825.0}, {"date": "2020-03-13", "close": 162.58, "volume": 496273.0}, {"date": "2020-03-16", "close": 155.66, "volume": 389342.0}, {"date": "2020-03-17", "close": 161.76, "volume": 514465.0}, {"date": "2020-03-18", "close": 159.61, "volume": 341612.0}, {"date": "2020-03-19", "close": 162.48, "volume": 439253.0}, {"date": "2020-03-20", "close": 145.71, "volume": 417626.0}, {"date": "2020-03-23", "close": 138.42, "volume": 384527.0}, {"date": "2020-03-24", "close": 141.26, "volume": 353729.0}, {"date": "2020-03-25", "close": 141.49, "volume": 778169.0}, {"date": "2020-03-26", "close": 149.87, "volume": 301790.0}, {"date": "2020-03-27", "close": 148.2, "volume": 321405.0}, {"date": "2020-03-30", "close": 155.82, "volume": 210654.0}, {"date": "2020-03-31", "close": 158.03, "volume": 286555.0}, {"date": "2020-04-01", "close": 157.97, "volume": 316718.0}, {"date": "2020-04-02", "close": 158.18, "volume": 270552.0}, {"date": "2020-04-03", "close": 147.32, "volume": 326488.0}, {"date": "2020-04-06", "close": 153.51, "volume": 401422.0}, {"date": "2020-04-07", "close": 151.35, "volume": 384739.0}, {"date": "2020-04-08", "close": 157.36, "volume": 357637.0}, {"date": "2020-04-09", "close": 161.48, "volume": 245713.0}, {"date": "2020-04-13", "close": 154.0, "volume": 290461.0}, {"date": "2020-04-14", "close": 154.87, "volume": 322359.0}, {"date": "2020-04-15", "close": 156.54, "volume": 367835.0}, {"date": "2020-04-16", "close": 152.55, "volume": 275430.0}, {"date": "2020-04-17", "close": 154.26, "volume": 213007.0}, {"date": "2020-04-20", "close": 147.77, "volume": 256605.0}, {"date": "2020-04-21", "close": 145.45, "volume": 328882.0}, {"date": "2020-04-22", "close": 149.18, "volume": 369814.0}, {"date": "2020-04-23", "close": 151.51, "volume": 553032.0}, {"date": "2020-04-24", "close": 160.5, "volume": 490043.0}, {"date": "2020-04-27", "close": 161.91, "volume": 371638.0}, {"date": "2020-04-28", "close": 164.75, "volume": 163697.0}, {"date": "2020-04-29", "close": 163.25, "volume": 198689.0}, {"date": "2020-04-30", "close": 160.99, "volume": 220705.0}, {"date": "2020-05-01", "close": 159.53, "volume": 197010.0}, {"date": "2020-05-04", "close": 157.06, "volume": 252748.0}, {"date": "2020-05-05", "close": 163.02, "volume": 203427.0}, {"date": "2020-05-06", "close": 161.94, "volume": 226112.0}, {"date": "2020-05-07", "close": 159.93, "volume": 172491.0}, {"date": "2020-05-08", "close": 162.52, "volume": 156080.0}, {"date": "2020-05-11", "close": 163.92, "volume": 222929.0}, {"date": "2020-05-12", "close": 157.6, "volume": 156724.0}, {"date": "2020-05-13", "close": 154.17, "volume": 192116.0}, {"date": "2020-05-14", "close": 155.48, "volume": 185813.0}, {"date": "2020-05-15", "close": 158.13, "volume": 205828.0}, {"date": "2020-05-18", "close": 162.94, "volume": 214218.0}, {"date": "2020-05-19", "close": 160.61, "volume": 165385.0}, {"date": "2020-05-20", "close": 165.15, "volume": 164861.0}, {"date": "2020-05-21", "close": 165.71, "volume": 255477.0}, {"date": "2020-05-22", "close": 165.73, "volume": 107740.0}, {"date": "2020-05-26", "close": 170.47, "volume": 224199.0}, {"date": "2020-05-27", "close": 174.51, "volume": 234343.0}, {"date": "2020-05-28", "close": 176.67, "volume": 222413.0}, {"date": "2020-05-29", "close": 177.91, "volume": 185597.0}, {"date": "2020-06-01", "close": 175.07, "volume": 180001.0}, {"date": "2020-06-02", "close": 177.69, "volume": 196040.0}, {"date": "2020-06-03", "close": 178.92, "volume": 165175.0}, {"date": "2020-06-04", "close": 178.08, "volume": 186902.0}, {"date": "2020-06-05", "close": 177.36, "volume": 268873.0}, {"date": "2020-06-08", "close": 178.49, "volume": 403450.0}, {"date": "2020-06-09", "close": 181.56, "volume": 193629.0}, {"date": "2020-06-10", "close": 180.92, "volume": 219715.0}, {"date": "2020-06-11", "close": 174.96, "volume": 266856.0}, {"date": "2020-06-12", "close": 172.53, "volume": 203859.0}, {"date": "2020-06-15", "close": 177.28, "volume": 235515.0}, {"date": "2020-06-16", "close": 180.91, "volume": 180380.0}, {"date": "2020-06-17", "close": 180.34, "volume": 169369.0}, {"date": "2020-06-18", "close": 179.05, "volume": 139327.0}, {"date": "2020-06-19", "close": 178.31, "volume": 512894.0}, {"date": "2020-06-22", "close": 175.75, "volume": 204575.0}, {"date": "2020-06-23", "close": 174.19, "volume": 190869.0}, {"date": "2020-06-24", "close": 170.56, "volume": 247920.0}, {"date": "2020-06-25", "close": 171.12, "volume": 211058.0}, {"date": "2020-06-26", "close": 173.19, "volume": 588511.0}, {"date": "2020-06-29", "close": 174.27, "volume": 196523.0}, {"date": "2020-06-30", "close": 177.7, "volume": 151749.0}, {"date": "2020-07-01", "close": 177.97, "volume": 190563.0}, {"date": "2020-07-02", "close": 179.69, "volume": 103054.0}, {"date": "2020-07-06", "close": 180.69, "volume": 138152.0}, {"date": "2020-07-07", "close": 182.77, "volume": 136526.0}, {"date": "2020-07-08", "close": 184.08, "volume": 182783.0}, {"date": "2020-07-09", "close": 185.29, "volume": 264996.0}, {"date": "2020-07-10", "close": 184.09, "volume": 154490.0}, {"date": "2020-07-13", "close": 185.02, "volume": 239764.0}, {"date": "2020-07-14", "close": 190.21, "volume": 314882.0}, {"date": "2020-07-15", "close": 191.34, "volume": 173824.0}, {"date": "2020-07-16", "close": 193.35, "volume": 185684.0}, {"date": "2020-07-17", "close": 193.98, "volume": 255945.0}, {"date": "2020-07-20", "close": 194.34, "volume": 183967.0}, {"date": "2020-07-21", "close": 196.01, "volume": 188702.0}, {"date": "2020-07-22", "close": 197.24, "volume": 245895.0}, {"date": "2020-07-23", "close": 230.0, "volume": 1341569.0}, {"date": "2020-07-24", "close": 227.32, "volume": 397883.0}, {"date": "2020-07-27", "close": 228.56, "volume": 336615.0}, {"date": "2020-07-28", "close": 226.41, "volume": 286728.0}, {"date": "2020-07-29", "close": 234.59, "volume": 274386.0}, {"date": "2020-07-30", "close": 234.45, "volume": 244512.0}, {"date": "2020-07-31", "close": 236.07, "volume": 167551.0}, {"date": "2020-08-03", "close": 237.45, "volume": 177485.0}, {"date": "2020-08-04", "close": 233.39, "volume": 273815.0}, {"date": "2020-08-05", "close": 237.07, "volume": 171430.0}, {"date": "2020-08-06", "close": 233.58, "volume": 226969.0}, {"date": "2020-08-07", "close": 237.53, "volume": 109075.0}, {"date": "2020-08-10", "close": 239.23, "volume": 115613.0}, {"date": "2020-08-11", "close": 236.98, "volume": 207821.0}, {"date": "2020-08-12", "close": 238.86, "volume": 243362.0}, {"date": "2020-08-13", "close": 239.27, "volume": 228456.0}, {"date": "2020-08-14", "close": 238.17, "volume": 465417.0}, {"date": "2020-08-17", "close": 242.8, "volume": 291578.0}, {"date": "2020-08-18", "close": 241.04, "volume": 198907.0}, {"date": "2020-08-19", "close": 240.54, "volume": 219827.0}, {"date": "2020-08-20", "close": 240.6, "volume": 149280.0}, {"date": "2020-08-21", "close": 240.36, "volume": 214351.0}, {"date": "2020-08-24", "close": 243.35, "volume": 139716.0}, {"date": "2020-08-25", "close": 244.22, "volume": 157836.0}, {"date": "2020-08-26", "close": 245.15, "volume": 169844.0}, {"date": "2020-08-27", "close": 244.07, "volume": 136331.0}, {"date": "2020-08-28", "close": 246.35, "volume": 346786.0}, {"date": "2020-08-31", "close": 244.99, "volume": 228388.0}, {"date": "2020-09-01", "close": 247.53, "volume": 130830.0}, {"date": "2020-09-02", "close": 248.65, "volume": 127791.0}, {"date": "2020-09-03", "close": 240.61, "volume": 183023.0}, {"date": "2020-09-04", "close": 238.31, "volume": 154388.0}, {"date": "2020-09-08", "close": 231.21, "volume": 224553.0}, {"date": "2020-09-09", "close": 236.87, "volume": 162763.0}, {"date": "2020-09-10", "close": 232.34, "volume": 139343.0}, {"date": "2020-09-11", "close": 233.75, "volume": 155588.0}, {"date": "2020-09-14", "close": 237.51, "volume": 114861.0}, {"date": "2020-09-15", "close": 236.25, "volume": 161408.0}, {"date": "2020-09-16", "close": 235.04, "volume": 232541.0}, {"date": "2020-09-17", "close": 237.22, "volume": 192284.0}, {"date": "2020-09-18", "close": 234.5, "volume": 468895.0}, {"date": "2020-09-21", "close": 230.29, "volume": 247843.0}, {"date": "2020-09-22", "close": 231.7, "volume": 263877.0}, {"date": "2020-09-23", "close": 229.32, "volume": 194917.0}, {"date": "2020-09-24", "close": 229.49, "volume": 132433.0}, {"date": "2020-09-25", "close": 229.44, "volume": 139462.0}, {"date": "2020-09-28", "close": 233.49, "volume": 105370.0}, {"date": "2020-09-29", "close": 232.38, "volume": 280040.0}, {"date": "2020-09-30", "close": 232.89, "volume": 186242.0}, {"date": "2020-10-01", "close": 232.08, "volume": 112518.0}, {"date": "2020-10-02", "close": 230.97, "volume": 134298.0}, {"date": "2020-10-05", "close": 233.72, "volume": 155607.0}, {"date": "2020-10-06", "close": 232.41, "volume": 168156.0}, {"date": "2020-10-07", "close": 236.81, "volume": 217173.0}, {"date": "2020-10-08", "close": 236.48, "volume": 100678.0}, {"date": "2020-10-09", "close": 237.15, "volume": 130859.0}, {"date": "2020-10-12", "close": 238.83, "volume": 99135.0}, {"date": "2020-10-13", "close": 236.96, "volume": 150454.0}, {"date": "2020-10-14", "close": 237.96, "volume": 128935.0}, {"date": "2020-10-15", "close": 239.16, "volume": 125828.0}, {"date": "2020-10-16", "close": 239.84, "volume": 138705.0}, {"date": "2020-10-19", "close": 232.22, "volume": 211424.0}, {"date": "2020-10-20", "close": 229.9, "volume": 148183.0}, {"date": "2020-10-21", "close": 227.57, "volume": 188673.0}, {"date": "2020-10-22", "close": 227.97, "volume": 314167.0}, {"date": "2020-10-23", "close": 235.42, "volume": 206925.0}, {"date": "2020-10-26", "close": 227.82, "volume": 187895.0}, {"date": "2020-10-27", "close": 227.02, "volume": 131640.0}, {"date": "2020-10-28", "close": 225.11, "volume": 178325.0}, {"date": "2020-10-29", "close": 226.47, "volume": 139419.0}, {"date": "2020-10-30", "close": 224.14, "volume": 184648.0}, {"date": "2020-11-02", "close": 228.93, "volume": 150008.0}, {"date": "2020-11-03", "close": 233.64, "volume": 129147.0}, {"date": "2020-11-04", "close": 234.08, "volume": 105145.0}, {"date": "2020-11-05", "close": 234.76, "volume": 93007.0}, {"date": "2020-11-06", "close": 242.04, "volume": 134351.0}, {"date": "2020-11-09", "close": 223.79, "volume": 262144.0}, {"date": "2020-11-10", "close": 228.68, "volume": 260811.0}, {"date": "2020-11-11", "close": 233.15, "volume": 158161.0}, {"date": "2020-11-12", "close": 234.14, "volume": 154108.0}, {"date": "2020-11-13", "close": 231.41, "volume": 158819.0}, {"date": "2020-11-16", "close": 235.81, "volume": 232916.0}, {"date": "2020-11-17", "close": 232.74, "volume": 210009.0}, {"date": "2020-11-18", "close": 232.37, "volume": 92646.0}, {"date": "2020-11-19", "close": 234.67, "volume": 74844.0}, {"date": "2020-11-20", "close": 232.15, "volume": 107002.0}, {"date": "2020-11-23", "close": 235.77, "volume": 87359.0}, {"date": "2020-11-24", "close": 227.57, "volume": 276952.0}, {"date": "2020-11-25", "close": 223.75, "volume": 184754.0}, {"date": "2020-11-27", "close": 223.09, "volume": 149410.0}, {"date": "2020-11-30", "close": 227.36, "volume": 247236.0}, {"date": "2020-12-01", "close": 226.21, "volume": 143759.0}, {"date": "2020-12-02", "close": 221.53, "volume": 115709.0}, {"date": "2020-12-03", "close": 217.98, "volume": 222694.0}, {"date": "2020-12-04", "close": 218.48, "volume": 206553.0}, {"date": "2020-12-07", "close": 220.08, "volume": 120592.0}, {"date": "2020-12-08", "close": 223.1, "volume": 137567.0}, {"date": "2020-12-09", "close": 222.43, "volume": 158453.0}, {"date": "2020-12-10", "close": 217.96, "volume": 143908.0}, {"date": "2020-12-11", "close": 219.66, "volume": 134123.0}, {"date": "2020-12-14", "close": 219.75, "volume": 172008.0}, {"date": "2020-12-15", "close": 224.52, "volume": 136729.0}, {"date": "2020-12-16", "close": 226.71, "volume": 170610.0}, {"date": "2020-12-17", "close": 232.92, "volume": 209848.0}, {"date": "2020-12-18", "close": 228.45, "volume": 418815.0}, {"date": "2020-12-21", "close": 230.31, "volume": 112461.0}, {"date": "2020-12-22", "close": 232.95, "volume": 122787.0}, {"date": "2020-12-23", "close": 235.03, "volume": 150328.0}, {"date": "2020-12-24", "close": 234.19, "volume": 35178.0}, {"date": "2020-12-28", "close": 229.97, "volume": 99795.0}, {"date": "2020-12-29", "close": 227.53, "volume": 91334.0}, {"date": "2020-12-30", "close": 227.84, "volume": 90285.0}, {"date": "2020-12-31", "close": 226.55, "volume": 100375.0}, {"date": "2021-01-04", "close": 225.54, "volume": 138937.0}, {"date": "2021-01-05", "close": 227.7, "volume": 142245.0}, {"date": "2021-01-06", "close": 236.07, "volume": 271872.0}, {"date": "2021-01-07", "close": 245.8, "volume": 236215.0}, {"date": "2021-01-08", "close": 242.89, "volume": 137615.0}, {"date": "2021-01-11", "close": 239.14, "volume": 109136.0}, {"date": "2021-01-12", "close": 239.65, "volume": 140362.0}, {"date": "2021-01-13", "close": 235.37, "volume": 155796.0}, {"date": "2021-01-14", "close": 232.88, "volume": 152786.0}, {"date": "2021-01-15", "close": 236.98, "volume": 149642.0}, {"date": "2021-01-19", "close": 243.45, "volume": 163028.0}, {"date": "2021-01-20", "close": 249.2, "volume": 249400.0}, {"date": "2021-01-21", "close": 245.57, "volume": 141016.0}, {"date": "2021-01-22", "close": 252.58, "volume": 178142.0}, {"date": "2021-01-25", "close": 257.08, "volume": 286557.0}, {"date": "2021-01-26", "close": 248.33, "volume": 157421.0}, {"date": "2021-01-27", "close": 260.0, "volume": 428995.0}, {"date": "2021-01-28", "close": 250.92, "volume": 311943.0}, {"date": "2021-01-29", "close": 238.49, "volume": 274808.0}, {"date": "2021-02-01", "close": 244.42, "volume": 162580.0}, {"date": "2021-02-02", "close": 244.28, "volume": 181563.0}, {"date": "2021-02-03", "close": 244.75, "volume": 76263.0}, {"date": "2021-02-04", "close": 243.02, "volume": 210918.0}, {"date": "2021-02-05", "close": 242.23, "volume": 176402.0}, {"date": "2021-02-08", "close": 254.35, "volume": 225123.0}, {"date": "2021-02-09", "close": 253.25, "volume": 123257.0}, {"date": "2021-02-10", "close": 251.69, "volume": 209686.0}, {"date": "2021-02-11", "close": 249.22, "volume": 375939.0}, {"date": "2021-02-12", "close": 248.16, "volume": 170889.0}, {"date": "2021-02-16", "close": 244.18, "volume": 220489.0}, {"date": "2021-02-17", "close": 240.95, "volume": 215695.0}, {"date": "2021-02-18", "close": 241.45, "volume": 150796.0}, {"date": "2021-02-19", "close": 243.58, "volume": 197712.0}, {"date": "2021-02-22", "close": 244.22, "volume": 147892.0}, {"date": "2021-02-23", "close": 246.25, "volume": 184065.0}, {"date": "2021-02-24", "close": 247.61, "volume": 180492.0}, {"date": "2021-02-25", "close": 246.4, "volume": 142342.0}, {"date": "2021-02-26", "close": 243.1, "volume": 356878.0}, {"date": "2021-03-01", "close": 250.84, "volume": 290048.0}, {"date": "2021-03-02", "close": 246.44, "volume": 288786.0}, {"date": "2021-03-03", "close": 240.0, "volume": 259984.0}, {"date": "2021-03-04", "close": 233.66, "volume": 267557.0}, {"date": "2021-03-05", "close": 239.66, "volume": 280744.0}, {"date": "2021-03-08", "close": 237.73, "volume": 211564.0}, {"date": "2021-03-09", "close": 239.32, "volume": 180238.0}, {"date": "2021-03-10", "close": 241.52, "volume": 365545.0}, {"date": "2021-03-11", "close": 245.68, "volume": 131841.0}, {"date": "2021-03-12", "close": 248.06, "volume": 214910.0}, {"date": "2021-03-15", "close": 255.49, "volume": 229482.0}, {"date": "2021-03-16", "close": 255.37, "volume": 177688.0}, {"date": "2021-03-17", "close": 257.74, "volume": 141433.0}, {"date": "2021-03-18", "close": 257.36, "volume": 131115.0}, {"date": "2021-03-19", "close": 253.68, "volume": 486466.0}, {"date": "2021-03-22", "close": 254.49, "volume": 117365.0}, {"date": "2021-03-23", "close": 251.9, "volume": 119054.0}, {"date": "2021-03-24", "close": 254.66, "volume": 147097.0}, {"date": "2021-03-25", "close": 258.74, "volume": 157571.0}, {"date": "2021-03-26", "close": 259.91, "volume": 218074.0}, {"date": "2021-03-29", "close": 257.95, "volume": 154027.0}, {"date": "2021-03-30", "close": 260.22, "volume": 112966.0}, {"date": "2021-03-31", "close": 260.75, "volume": 186986.0}, {"date": "2021-04-01", "close": 267.22, "volume": 161494.0}, {"date": "2021-04-05", "close": 270.89, "volume": 94295.0}, {"date": "2021-04-06", "close": 271.28, "volume": 117670.0}, {"date": "2021-04-07", "close": 270.02, "volume": 104651.0}, {"date": "2021-04-08", "close": 271.41, "volume": 119859.0}, {"date": "2021-04-09", "close": 276.1, "volume": 142281.0}, {"date": "2021-04-12", "close": 279.88, "volume": 188899.0}, {"date": "2021-04-13", "close": 279.27, "volume": 197266.0}, {"date": "2021-04-14", "close": 276.89, "volume": 238881.0}, {"date": "2021-04-15", "close": 279.66, "volume": 121114.0}, {"date": "2021-04-16", "close": 283.68, "volume": 162860.0}, {"date": "2021-04-19", "close": 283.11, "volume": 225896.0}, {"date": "2021-04-20", "close": 282.34, "volume": 270321.0}, {"date": "2021-04-21", "close": 284.98, "volume": 186330.0}, {"date": "2021-04-22", "close": 291.15, "volume": 363528.0}, {"date": "2021-04-23", "close": 292.27, "volume": 247967.0}, {"date": "2021-04-26", "close": 291.29, "volume": 201587.0}, {"date": "2021-04-27", "close": 294.88, "volume": 182779.0}, {"date": "2021-04-28", "close": 290.44, "volume": 204087.0}, {"date": "2021-04-29", "close": 297.88, "volume": 127078.0}, {"date": "2021-04-30", "close": 292.86, "volume": 123151.0}, {"date": "2021-05-03", "close": 295.46, "volume": 136484.0}, {"date": "2021-05-04", "close": 297.15, "volume": 119280.0}, {"date": "2021-05-05", "close": 297.26, "volume": 273993.0}, {"date": "2021-05-06", "close": 294.32, "volume": 164944.0}, {"date": "2021-05-07", "close": 300.44, "volume": 141111.0}, {"date": "2021-05-10", "close": 305.43, "volume": 150539.0}, {"date": "2021-05-11", "close": 298.39, "volume": 134242.0}, {"date": "2021-05-12", "close": 287.72, "volume": 159637.0}, {"date": "2021-05-13", "close": 294.94, "volume": 207226.0}, {"date": "2021-05-14", "close": 297.91, "volume": 79170.0}, {"date": "2021-05-17", "close": 297.09, "volume": 170865.0}, {"date": "2021-05-18", "close": 288.69, "volume": 169594.0}, {"date": "2021-05-19", "close": 282.52, "volume": 275735.0}, {"date": "2021-05-20", "close": 284.32, "volume": 123314.0}, {"date": "2021-05-21", "close": 284.01, "volume": 139800.0}, {"date": "2021-05-24", "close": 285.84, "volume": 88663.0}, {"date": "2021-05-25", "close": 285.72, "volume": 140079.0}, {"date": "2021-05-26", "close": 288.57, "volume": 120422.0}, {"date": "2021-05-27", "close": 288.82, "volume": 89624.0}, {"date": "2021-05-28", "close": 291.4, "volume": 210780.0}, {"date": "2021-06-01", "close": 291.08, "volume": 128587.0}, {"date": "2021-06-02", "close": 287.93, "volume": 119259.0}, {"date": "2021-06-03", "close": 287.38, "volume": 152933.0}, {"date": "2021-06-04", "close": 288.26, "volume": 78248.0}, {"date": "2021-06-07", "close": 287.96, "volume": 96049.0}, {"date": "2021-06-08", "close": 290.98, "volume": 100078.0}, {"date": "2021-06-09", "close": 288.84, "volume": 156656.0}, {"date": "2021-06-10", "close": 287.47, "volume": 147109.0}, {"date": "2021-06-11", "close": 285.72, "volume": 142798.0}, {"date": "2021-06-14", "close": 285.66, "volume": 148377.0}, {"date": "2021-06-15", "close": 286.26, "volume": 92087.0}, {"date": "2021-06-16", "close": 282.87, "volume": 86383.0}, {"date": "2021-06-17", "close": 278.72, "volume": 210328.0}, {"date": "2021-06-18", "close": 274.74, "volume": 275749.0}, {"date": "2021-06-21", "close": 281.78, "volume": 120995.0}, {"date": "2021-06-22", "close": 280.24, "volume": 94567.0}, {"date": "2021-06-23", "close": 280.56, "volume": 130275.0}, {"date": "2021-06-24", "close": 283.99, "volume": 131568.0}, {"date": "2021-06-25", "close": 280.85, "volume": 228356.0}, {"date": "2021-06-28", "close": 281.11, "volume": 133257.0}, {"date": "2021-06-29", "close": 284.47, "volume": 128563.0}, {"date": "2021-06-30", "close": 286.64, "volume": 195053.0}, {"date": "2021-07-01", "close": 289.61, "volume": 141678.0}, {"date": "2021-07-02", "close": 288.65, "volume": 69976.0}, {"date": "2021-07-06", "close": 286.61, "volume": 129602.0}, {"date": "2021-07-07", "close": 295.47, "volume": 144885.0}, {"date": "2021-07-08", "close": 288.78, "volume": 141294.0}, {"date": "2021-07-09", "close": 291.17, "volume": 184458.0}, {"date": "2021-07-12", "close": 291.98, "volume": 168059.0}, {"date": "2021-07-13", "close": 286.86, "volume": 135051.0}, {"date": "2021-07-14", "close": 286.68, "volume": 138280.0}, {"date": "2021-07-15", "close": 285.89, "volume": 146301.0}, {"date": "2021-07-16", "close": 282.7, "volume": 141346.0}, {"date": "2021-07-19", "close": 278.58, "volume": 193952.0}, {"date": "2021-07-20", "close": 283.48, "volume": 235504.0}, {"date": "2021-07-21", "close": 281.53, "volume": 240282.0}, {"date": "2021-07-22", "close": 287.93, "volume": 269355.0}, {"date": "2021-07-23", "close": 295.14, "volume": 198502.0}, {"date": "2021-07-26", "close": 288.0, "volume": 230358.0}, {"date": "2021-07-27", "close": 280.99, "volume": 210519.0}, {"date": "2021-07-28", "close": 275.99, "volume": 253376.0}, {"date": "2021-07-29", "close": 279.35, "volume": 235870.0}, {"date": "2021-07-30", "close": 282.44, "volume": 221506.0}, {"date": "2021-08-02", "close": 281.27, "volume": 141009.0}, {"date": "2021-08-03", "close": 283.32, "volume": 159720.0}, {"date": "2021-08-04", "close": 279.8, "volume": 131972.0}, {"date": "2021-08-05", "close": 278.15, "volume": 85798.0}, {"date": "2021-08-06", "close": 276.71, "volume": 103371.0}, {"date": "2021-08-09", "close": 277.16, "volume": 136784.0}, {"date": "2021-08-10", "close": 275.33, "volume": 123162.0}, {"date": "2021-08-11", "close": 277.33, "volume": 84890.0}, {"date": "2021-08-12", "close": 275.99, "volume": 133949.0}, {"date": "2021-08-13", "close": 276.24, "volume": 77146.0}, {"date": "2021-08-16", "close": 278.75, "volume": 129236.0}, {"date": "2021-08-17", "close": 274.6, "volume": 82110.0}, {"date": "2021-08-18", "close": 271.48, "volume": 87389.0}, {"date": "2021-08-19", "close": 273.05, "volume": 91705.0}, {"date": "2021-08-20", "close": 274.86, "volume": 70141.0}, {"date": "2021-08-23", "close": 275.35, "volume": 96521.0}, {"date": "2021-08-24", "close": 276.27, "volume": 81575.0}, {"date": "2021-08-25", "close": 277.99, "volume": 120695.0}, {"date": "2021-08-26", "close": 275.46, "volume": 57378.0}, {"date": "2021-08-27", "close": 278.1, "volume": 84987.0}, {"date": "2021-08-30", "close": 281.49, "volume": 77818.0}, {"date": "2021-08-31", "close": 278.42, "volume": 161428.0}, {"date": "2021-09-01", "close": 279.83, "volume": 228258.0}, {"date": "2021-09-02", "close": 287.07, "volume": 160702.0}, {"date": "2021-09-03", "close": 289.13, "volume": 173309.0}, {"date": "2021-09-07", "close": 282.23, "volume": 190845.0}, {"date": "2021-09-08", "close": 284.58, "volume": 95462.0}, {"date": "2021-09-09", "close": 282.5, "volume": 115911.0}, {"date": "2021-09-10", "close": 282.38, "volume": 125357.0}, {"date": "2021-09-13", "close": 280.43, "volume": 120087.0}, {"date": "2021-09-14", "close": 277.27, "volume": 103215.0}, {"date": "2021-09-15", "close": 280.36, "volume": 113086.0}, {"date": "2021-09-16", "close": 276.63, "volume": 100385.0}, {"date": "2021-09-17", "close": 273.87, "volume": 374911.0}, {"date": "2021-09-20", "close": 273.56, "volume": 96545.0}, {"date": "2021-09-21", "close": 273.99, "volume": 124138.0}, {"date": "2021-09-22", "close": 276.72, "volume": 91759.0}, {"date": "2021-09-23", "close": 278.57, "volume": 76681.0}, {"date": "2021-09-24", "close": 277.57, "volume": 81443.0}, {"date": "2021-09-27", "close": 276.79, "volume": 111121.0}, {"date": "2021-09-28", "close": 271.71, "volume": 80714.0}, {"date": "2021-09-29", "close": 271.82, "volume": 77406.0}, {"date": "2021-09-30", "close": 264.62, "volume": 102973.0}, {"date": "2021-10-01", "close": 267.47, "volume": 221859.0}, {"date": "2021-10-04", "close": 267.37, "volume": 223287.0}, {"date": "2021-10-05", "close": 269.16, "volume": 173412.0}, {"date": "2021-10-06", "close": 271.12, "volume": 93698.0}, {"date": "2021-10-07", "close": 275.89, "volume": 126116.0}, {"date": "2021-10-08", "close": 273.33, "volume": 88088.0}, {"date": "2021-10-11", "close": 274.61, "volume": 98096.0}, {"date": "2021-10-12", "close": 275.71, "volume": 104720.0}, {"date": "2021-10-13", "close": 278.35, "volume": 97356.0}, {"date": "2021-10-14", "close": 282.97, "volume": 120593.0}, {"date": "2021-10-15", "close": 285.29, "volume": 146575.0}, {"date": "2021-10-18", "close": 285.83, "volume": 125039.0}, {"date": "2021-10-19", "close": 286.53, "volume": 149036.0}, {"date": "2021-10-20", "close": 289.65, "volume": 195970.0}, {"date": "2021-10-21", "close": 298.04, "volume": 190015.0}, {"date": "2021-10-22", "close": 294.91, "volume": 144984.0}, {"date": "2021-10-25", "close": 293.76, "volume": 119316.0}, {"date": "2021-10-26", "close": 287.35, "volume": 127274.0}, {"date": "2021-10-27", "close": 279.9, "volume": 151279.0}, {"date": "2021-10-28", "close": 285.83, "volume": 111000.0}, {"date": "2021-10-29", "close": 289.58, "volume": 125973.0}, {"date": "2021-11-01", "close": 294.56, "volume": 136834.0}, {"date": "2021-11-02", "close": 297.03, "volume": 87476.0}, {"date": "2021-11-03", "close": 294.19, "volume": 99753.0}, {"date": "2021-11-04", "close": 298.32, "volume": 125400.0}, {"date": "2021-11-05", "close": 295.22, "volume": 80023.0}, {"date": "2021-11-08", "close": 295.5, "volume": 95552.0}, {"date": "2021-11-09", "close": 297.68, "volume": 80634.0}, {"date": "2021-11-10", "close": 295.45, "volume": 70848.0}, {"date": "2021-11-11", "close": 296.0, "volume": 82461.0}, {"date": "2021-11-12", "close": 302.13, "volume": 89745.0}, {"date": "2021-11-15", "close": 300.91, "volume": 84411.0}, {"date": "2021-11-16", "close": 302.3, "volume": 76640.0}, {"date": "2021-11-17", "close": 304.54, "volume": 104115.0}, {"date": "2021-11-18", "close": 299.25, "volume": 93907.0}, {"date": "2021-11-19", "close": 302.44, "volume": 96091.0}, {"date": "2021-11-22", "close": 306.51, "volume": 97574.0}, {"date": "2021-11-23", "close": 306.92, "volume": 94008.0}, {"date": "2021-11-24", "close": 308.4, "volume": 107704.0}, {"date": "2021-11-26", "close": 300.24, "volume": 53662.0}, {"date": "2021-11-29", "close": 299.63, "volume": 86060.0}, {"date": "2021-11-30", "close": 292.71, "volume": 140517.0}, {"date": "2021-12-01", "close": 290.28, "volume": 152274.0}, {"date": "2021-12-02", "close": 299.15, "volume": 107773.0}, {"date": "2021-12-03", "close": 301.96, "volume": 125075.0}, {"date": "2021-12-06", "close": 304.93, "volume": 153770.0}, {"date": "2021-12-07", "close": 313.76, "volume": 172041.0}, {"date": "2021-12-08", "close": 314.46, "volume": 123329.0}, {"date": "2021-12-09", "close": 309.76, "volume": 82428.0}, {"date": "2021-12-10", "close": 309.16, "volume": 98167.0}, {"date": "2021-12-13", "close": 314.38, "volume": 179472.0}, {"date": "2021-12-14", "close": 309.6, "volume": 209534.0}, {"date": "2021-12-15", "close": 315.96, "volume": 143189.0}, {"date": "2021-12-16", "close": 313.7, "volume": 102286.0}, {"date": "2021-12-17", "close": 304.81, "volume": 361895.0}, {"date": "2021-12-20", "close": 299.85, "volume": 118888.0}, {"date": "2021-12-21", "close": 303.67, "volume": 116953.0}, {"date": "2021-12-22", "close": 302.79, "volume": 98120.0}, {"date": "2021-12-23", "close": 302.91, "volume": 99397.0}, {"date": "2021-12-27", "close": 305.72, "volume": 180524.0}, {"date": "2021-12-28", "close": 305.99, "volume": 196059.0}, {"date": "2021-12-29", "close": 311.62, "volume": 186814.0}, {"date": "2021-12-30", "close": 308.93, "volume": 70861.0}, {"date": "2021-12-31", "close": 312.88, "volume": 62727.0}, {"date": "2022-01-03", "close": 304.51, "volume": 110163.0}, {"date": "2022-01-04", "close": 311.32, "volume": 149691.0}, {"date": "2022-01-05", "close": 307.97, "volume": 194942.0}, {"date": "2022-01-06", "close": 304.7, "volume": 137470.0}, {"date": "2022-01-07", "close": 299.4, "volume": 116780.0}, {"date": "2022-01-10", "close": 298.62, "volume": 135586.0}, {"date": "2022-01-11", "close": 301.95, "volume": 123308.0}, {"date": "2022-01-12", "close": 304.54, "volume": 133825.0}, {"date": "2022-01-13", "close": 301.49, "volume": 79350.0}, {"date": "2022-01-14", "close": 298.05, "volume": 148004.0}, {"date": "2022-01-18", "close": 292.9, "volume": 131245.0}, {"date": "2022-01-19", "close": 292.65, "volume": 95212.0}, {"date": "2022-01-20", "close": 285.55, "volume": 99355.0}, {"date": "2022-01-21", "close": 282.79, "volume": 102660.0}, {"date": "2022-01-24", "close": 287.46, "volume": 143169.0}, {"date": "2022-01-25", "close": 278.9, "volume": 159548.0}, {"date": "2022-01-26", "close": 276.23, "volume": 210811.0}, {"date": "2022-01-27", "close": 271.92, "volume": 105556.0}, {"date": "2022-01-28", "close": 279.15, "volume": 102433.0}, {"date": "2022-01-31", "close": 282.56, "volume": 149358.0}, {"date": "2022-02-01", "close": 280.25, "volume": 148216.0}, {"date": "2022-02-02", "close": 281.5, "volume": 162932.0}, {"date": "2022-02-03", "close": 274.95, "volume": 102223.0}, {"date": "2022-02-04", "close": 267.47, "volume": 169178.0}, {"date": "2022-02-07", "close": 265.24, "volume": 175230.0}, {"date": "2022-02-08", "close": 269.07, "volume": 195147.0}, {"date": "2022-02-09", "close": 276.17, "volume": 169193.0}, {"date": "2022-02-10", "close": 269.55, "volume": 400246.0}, {"date": "2022-02-11", "close": 263.0, "volume": 238095.0}, {"date": "2022-02-14", "close": 261.08, "volume": 311131.0}, {"date": "2022-02-15", "close": 262.59, "volume": 138051.0}, {"date": "2022-02-16", "close": 262.9, "volume": 121277.0}, {"date": "2022-02-17", "close": 257.95, "volume": 167007.0}, {"date": "2022-02-18", "close": 259.21, "volume": 164613.0}, {"date": "2022-02-22", "close": 260.3, "volume": 191092.0}, {"date": "2022-02-23", "close": 256.28, "volume": 190790.0}, {"date": "2022-02-24", "close": 262.57, "volume": 243780.0}, {"date": "2022-02-25", "close": 267.52, "volume": 142021.0}, {"date": "2022-02-28", "close": 273.06, "volume": 293400.0}, {"date": "2022-03-01", "close": 273.26, "volume": 224214.0}, {"date": "2022-03-02", "close": 279.08, "volume": 160362.0}, {"date": "2022-03-03", "close": 279.74, "volume": 108491.0}, {"date": "2022-03-04", "close": 283.88, "volume": 162018.0}, {"date": "2022-03-07", "close": 284.31, "volume": 222999.0}, {"date": "2022-03-08", "close": 284.41, "volume": 234784.0}, {"date": "2022-03-09", "close": 286.48, "volume": 178237.0}, {"date": "2022-03-10", "close": 286.26, "volume": 178981.0}, {"date": "2022-03-11", "close": 284.41, "volume": 174884.0}, {"date": "2022-03-14", "close": 288.36, "volume": 148314.0}, {"date": "2022-03-15", "close": 293.19, "volume": 152935.0}, {"date": "2022-03-16", "close": 293.85, "volume": 158720.0}, {"date": "2022-03-17", "close": 302.0, "volume": 205768.0}, {"date": "2022-03-18", "close": 308.81, "volume": 425268.0}, {"date": "2022-03-21", "close": 303.56, "volume": 181202.0}, {"date": "2022-03-22", "close": 301.1, "volume": 222289.0}, {"date": "2022-03-23", "close": 300.27, "volume": 293332.0}, {"date": "2022-03-24", "close": 297.66, "volume": 240051.0}, {"date": "2022-03-25", "close": 298.2, "volume": 217792.0}, {"date": "2022-03-28", "close": 303.71, "volume": 146754.0}, {"date": "2022-03-29", "close": 304.93, "volume": 251075.0}, {"date": "2022-03-30", "close": 308.18, "volume": 208841.0}, {"date": "2022-03-31", "close": 304.64, "volume": 302163.0}, {"date": "2022-04-01", "close": 304.2, "volume": 313796.0}, {"date": "2022-04-04", "close": 305.52, "volume": 309562.0}, {"date": "2022-04-05", "close": 302.43, "volume": 408554.0}, {"date": "2022-04-06", "close": 292.86, "volume": 256999.0}, {"date": "2022-04-07", "close": 297.47, "volume": 250715.0}, {"date": "2022-04-08", "close": 300.36, "volume": 175322.0}, {"date": "2022-04-11", "close": 291.19, "volume": 284929.0}, {"date": "2022-04-12", "close": 289.09, "volume": 299493.0}, {"date": "2022-04-13", "close": 294.73, "volume": 377764.0}, {"date": "2022-04-14", "close": 288.39, "volume": 388522.0}, {"date": "2022-04-18", "close": 279.56, "volume": 321093.0}, {"date": "2022-04-19", "close": 285.74, "volume": 238560.0}, {"date": "2022-04-20", "close": 286.58, "volume": 286529.0}, {"date": "2022-04-21", "close": 299.34, "volume": 674898.0}, {"date": "2022-04-22", "close": 290.98, "volume": 276189.0}, {"date": "2022-04-25", "close": 290.71, "volume": 228854.0}, {"date": "2022-04-26", "close": 284.69, "volume": 189925.0}, {"date": "2022-04-27", "close": 281.34, "volume": 258360.0}, {"date": "2022-04-28", "close": 279.54, "volume": 288142.0}, {"date": "2022-04-29", "close": 266.78, "volume": 384031.0}, {"date": "2022-05-02", "close": 266.39, "volume": 337405.0}, {"date": "2022-05-03", "close": 264.28, "volume": 359451.0}, {"date": "2022-05-04", "close": 273.87, "volume": 260013.0}, {"date": "2022-05-05", "close": 260.24, "volume": 308470.0}, {"date": "2022-05-06", "close": 256.68, "volume": 253667.0}, {"date": "2022-05-09", "close": 254.77, "volume": 251783.0}, {"date": "2022-05-10", "close": 255.23, "volume": 383933.0}, {"date": "2022-05-11", "close": 249.41, "volume": 486139.0}, {"date": "2022-05-12", "close": 255.6, "volume": 325465.0}, {"date": "2022-05-13", "close": 258.13, "volume": 211077.0}, {"date": "2022-05-16", "close": 258.54, "volume": 259101.0}, {"date": "2022-05-17", "close": 264.41, "volume": 202743.0}, {"date": "2022-05-18", "close": 247.65, "volume": 417417.0}, {"date": "2022-05-19", "close": 247.26, "volume": 249101.0}, {"date": "2022-05-20", "close": 246.68, "volume": 303634.0}, {"date": "2022-05-23", "close": 247.78, "volume": 231198.0}, {"date": "2022-05-24", "close": 244.05, "volume": 288204.0}, {"date": "2022-05-25", "close": 244.01, "volume": 256850.0}, {"date": "2022-05-26", "close": 249.63, "volume": 196877.0}, {"date": "2022-05-27", "close": 255.45, "volume": 210329.0}, {"date": "2022-05-31", "close": 255.63, "volume": 264738.0}, {"date": "2022-06-01", "close": 254.43, "volume": 168728.0}, {"date": "2022-06-02", "close": 263.11, "volume": 221439.0}, {"date": "2022-06-03", "close": 256.15, "volume": 183622.0}, {"date": "2022-06-06", "close": 260.28, "volume": 174151.0}, {"date": "2022-06-07", "close": 261.17, "volume": 154840.0}, {"date": "2022-06-08", "close": 255.0, "volume": 107133.0}, {"date": "2022-06-09", "close": 257.03, "volume": 197252.0}, {"date": "2022-06-10", "close": 253.98, "volume": 187280.0}, {"date": "2022-06-13", "close": 252.2, "volume": 299504.0}, {"date": "2022-06-14", "close": 247.97, "volume": 272072.0}, {"date": "2022-06-15", "close": 245.02, "volume": 410677.0}, {"date": "2022-06-16", "close": 228.1, "volume": 698486.0}, {"date": "2022-06-17", "close": 227.14, "volume": 478587.0}, {"date": "2022-06-21", "close": 230.6, "volume": 291062.0}, {"date": "2022-06-22", "close": 226.94, "volume": 329216.0}, {"date": "2022-06-23", "close": 231.92, "volume": 251512.0}, {"date": "2022-06-24", "close": 240.3, "volume": 576156.0}, {"date": "2022-06-27", "close": 243.1, "volume": 254400.0}, {"date": "2022-06-28", "close": 238.4, "volume": 223636.0}, {"date": "2022-06-29", "close": 237.98, "volume": 257081.0}, {"date": "2022-06-30", "close": 238.82, "volume": 260816.0}, {"date": "2022-07-01", "close": 240.98, "volume": 293457.0}, {"date": "2022-07-05", "close": 244.65, "volume": 212491.0}, {"date": "2022-07-06", "close": 246.97, "volume": 284496.0}, {"date": "2022-07-07", "close": 248.06, "volume": 157155.0}, {"date": "2022-07-08", "close": 248.55, "volume": 189886.0}, {"date": "2022-07-11", "close": 252.32, "volume": 252138.0}, {"date": "2022-07-12", "close": 249.54, "volume": 197373.0}, {"date": "2022-07-13", "close": 250.06, "volume": 269975.0}, {"date": "2022-07-14", "close": 249.25, "volume": 353710.0}, {"date": "2022-07-15", "close": 253.69, "volume": 292313.0}, {"date": "2022-07-18", "close": 247.79, "volume": 352794.0}, {"date": "2022-07-19", "close": 257.09, "volume": 183978.0}, {"date": "2022-07-20", "close": 260.59, "volume": 291240.0}, {"date": "2022-07-21", "close": 257.61, "volume": 384586.0}, {"date": "2022-07-22", "close": 254.25, "volume": 254154.0}, {"date": "2022-07-25", "close": 252.96, "volume": 357077.0}, {"date": "2022-07-26", "close": 244.25, "volume": 876299.0}, {"date": "2022-07-27", "close": 254.75, "volume": 354311.0}, {"date": "2022-07-28", "close": 263.7, "volume": 321886.0}, {"date": "2022-07-29", "close": 273.95, "volume": 363541.0}, {"date": "2022-08-01", "close": 278.82, "volume": 453192.0}, {"date": "2022-08-02", "close": 273.22, "volume": 269336.0}, {"date": "2022-08-03", "close": 276.46, "volume": 235182.0}, {"date": "2022-08-04", "close": 278.14, "volume": 204805.0}, {"date": "2022-08-05", "close": 282.05, "volume": 135938.0}, {"date": "2022-08-08", "close": 285.91, "volume": 203596.0}, {"date": "2022-08-09", "close": 281.05, "volume": 212447.0}, {"date": "2022-08-10", "close": 292.08, "volume": 280883.0}, {"date": "2022-08-11", "close": 292.93, "volume": 178857.0}, {"date": "2022-08-12", "close": 302.9, "volume": 215021.0}, {"date": "2022-08-15", "close": 305.3, "volume": 214361.0}, {"date": "2022-08-16", "close": 302.41, "volume": 298648.0}, {"date": "2022-08-17", "close": 304.39, "volume": 274274.0}, {"date": "2022-08-18", "close": 305.48, "volume": 110270.0}, {"date": "2022-08-19", "close": 294.62, "volume": 301412.0}, {"date": "2022-08-22", "close": 289.34, "volume": 248143.0}, {"date": "2022-08-23", "close": 284.83, "volume": 177617.0}, {"date": "2022-08-24", "close": 287.39, "volume": 220130.0}, {"date": "2022-08-25", "close": 291.72, "volume": 127586.0}, {"date": "2022-08-26", "close": 284.5, "volume": 257679.0}, {"date": "2022-08-29", "close": 280.59, "volume": 201865.0}, {"date": "2022-08-30", "close": 276.94, "volume": 167051.0}, {"date": "2022-08-31", "close": 272.03, "volume": 200989.0}, {"date": "2022-09-01", "close": 273.99, "volume": 213860.0}, {"date": "2022-09-02", "close": 272.0, "volume": 226386.0}, {"date": "2022-09-06", "close": 276.83, "volume": 317737.0}, {"date": "2022-09-07", "close": 284.51, "volume": 218737.0}, {"date": "2022-09-08", "close": 285.6, "volume": 191057.0}, {"date": "2022-09-09", "close": 285.99, "volume": 152478.0}, {"date": "2022-09-12", "close": 286.83, "volume": 191504.0}, {"date": "2022-09-13", "close": 276.07, "volume": 201039.0}, {"date": "2022-09-14", "close": 274.68, "volume": 189861.0}, {"date": "2022-09-15", "close": 272.24, "volume": 179989.0}, {"date": "2022-09-16", "close": 269.93, "volume": 343313.0}, {"date": "2022-09-19", "close": 273.52, "volume": 159335.0}, {"date": "2022-09-20", "close": 271.0, "volume": 356217.0}, {"date": "2022-09-21", "close": 265.62, "volume": 195221.0}, {"date": "2022-09-22", "close": 255.86, "volume": 323350.0}, {"date": "2022-09-23", "close": 252.93, "volume": 264922.0}, {"date": "2022-09-26", "close": 253.77, "volume": 271229.0}, {"date": "2022-09-27", "close": 257.02, "volume": 289158.0}, {"date": "2022-09-28", "close": 267.27, "volume": 345643.0}, {"date": "2022-09-29", "close": 256.03, "volume": 440942.0}, {"date": "2022-09-30", "close": 257.46, "volume": 328754.0}, {"date": "2022-10-03", "close": 265.41, "volume": 329104.0}, {"date": "2022-10-04", "close": 274.54, "volume": 320475.0}, {"date": "2022-10-05", "close": 274.1, "volume": 218804.0}, {"date": "2022-10-06", "close": 268.19, "volume": 289120.0}, {"date": "2022-10-07", "close": 258.48, "volume": 264833.0}, {"date": "2022-10-10", "close": 260.98, "volume": 133482.0}, {"date": "2022-10-11", "close": 264.23, "volume": 234583.0}, {"date": "2022-10-12", "close": 263.34, "volume": 317810.0}, {"date": "2022-10-13", "close": 256.73, "volume": 736810.0}, {"date": "2022-10-14", "close": 241.47, "volume": 520684.0}, {"date": "2022-10-17", "close": 250.72, "volume": 474332.0}, {"date": "2022-10-18", "close": 257.28, "volume": 415857.0}, {"date": "2022-10-19", "close": 246.38, "volume": 738950.0}, {"date": "2022-10-20", "close": 238.59, "volume": 989366.0}, {"date": "2022-10-21", "close": 248.33, "volume": 418407.0}, {"date": "2022-10-24", "close": 252.38, "volume": 312526.0}, {"date": "2022-10-25", "close": 260.19, "volume": 257924.0}, {"date": "2022-10-26", "close": 261.06, "volume": 224175.0}, {"date": "2022-10-27", "close": 262.67, "volume": 370932.0}, {"date": "2022-10-28", "close": 271.62, "volume": 178849.0}, {"date": "2022-10-31", "close": 270.96, "volume": 238198.0}, {"date": "2022-11-01", "close": 272.6, "volume": 213034.0}, {"date": "2022-11-02", "close": 266.87, "volume": 414413.0}, {"date": "2022-11-03", "close": 261.08, "volume": 313406.0}, {"date": "2022-11-04", "close": 261.96, "volume": 216492.0}, {"date": "2022-11-07", "close": 262.87, "volume": 266181.0}, {"date": "2022-11-08", "close": 262.56, "volume": 262619.0}, {"date": "2022-11-09", "close": 254.01, "volume": 369806.0}, {"date": "2022-11-10", "close": 281.51, "volume": 483426.0}, {"date": "2022-11-11", "close": 277.88, "volume": 392649.0}, {"date": "2022-11-14", "close": 280.09, "volume": 378183.0}, {"date": "2022-11-15", "close": 283.23, "volume": 216863.0}, {"date": "2022-11-16", "close": 276.24, "volume": 208558.0}, {"date": "2022-11-17", "close": 274.17, "volume": 215393.0}, {"date": "2022-11-18", "close": 275.3, "volume": 355118.0}, {"date": "2022-11-21", "close": 276.36, "volume": 194683.0}, {"date": "2022-11-22", "close": 279.34, "volume": 182078.0}, {"date": "2022-11-23", "close": 279.01, "volume": 172233.0}, {"date": "2022-11-25", "close": 278.74, "volume": 69646.0}, {"date": "2022-11-28", "close": 269.96, "volume": 165730.0}, {"date": "2022-11-29", "close": 269.3, "volume": 175878.0}, {"date": "2022-11-30", "close": 268.98, "volume": 473330.0}, {"date": "2022-12-01", "close": 269.94, "volume": 367731.0}, {"date": "2022-12-02", "close": 266.4, "volume": 200537.0}, {"date": "2022-12-05", "close": 257.06, "volume": 322911.0}, {"date": "2022-12-06", "close": 253.91, "volume": 371133.0}, {"date": "2022-12-07", "close": 256.66, "volume": 187988.0}, {"date": "2022-12-08", "close": 263.8, "volume": 257692.0}, {"date": "2022-12-09", "close": 262.96, "volume": 171489.0}, {"date": "2022-12-12", "close": 266.33, "volume": 201832.0}, {"date": "2022-12-13", "close": 268.67, "volume": 344543.0}, {"date": "2022-12-14", "close": 266.23, "volume": 180590.0}, {"date": "2022-12-15", "close": 258.19, "volume": 217570.0}, {"date": "2022-12-16", "close": 255.35, "volume": 482463.0}, {"date": "2022-12-19", "close": 251.32, "volume": 236570.0}, {"date": "2022-12-20", "close": 251.49, "volume": 203722.0}, {"date": "2022-12-21", "close": 254.68, "volume": 244079.0}, {"date": "2022-12-22", "close": 249.03, "volume": 261435.0}, {"date": "2022-12-23", "close": 252.17, "volume": 220180.0}, {"date": "2022-12-27", "close": 252.67, "volume": 133292.0}, {"date": "2022-12-28", "close": 247.0, "volume": 201542.0}, {"date": "2022-12-29", "close": 252.55, "volume": 148732.0}, {"date": "2022-12-30", "close": 249.4, "volume": 312758.0}, {"date": "2023-01-03", "close": 255.38, "volume": 278719.0}, {"date": "2023-01-04", "close": 260.54, "volume": 291388.0}, {"date": "2023-01-05", "close": 255.85, "volume": 347977.0}, {"date": "2023-01-06", "close": 262.31, "volume": 226934.0}, {"date": "2023-01-09", "close": 264.66, "volume": 336226.0}, {"date": "2023-01-10", "close": 271.7, "volume": 236301.0}, {"date": "2023-01-11", "close": 276.97, "volume": 254557.0}, {"date": "2023-01-12", "close": 274.9, "volume": 315708.0}, {"date": "2023-01-13", "close": 275.46, "volume": 178438.0}, {"date": "2023-01-17", "close": 273.34, "volume": 162879.0}, {"date": "2023-01-18", "close": 271.73, "volume": 226778.0}, {"date": "2023-01-19", "close": 262.28, "volume": 212520.0}, {"date": "2023-01-20", "close": 270.95, "volume": 236830.0}, {"date": "2023-01-23", "close": 274.0, "volume": 251607.0}, {"date": "2023-01-24", "close": 275.0, "volume": 201730.0}, {"date": "2023-01-25", "close": 272.45, "volume": 198468.0}, {"date": "2023-01-26", "close": 275.72, "volume": 174430.0}, {"date": "2023-01-27", "close": 282.23, "volume": 234524.0}, {"date": "2023-01-30", "close": 275.5, "volume": 190479.0}, {"date": "2023-01-31", "close": 287.37, "volume": 299661.0}, {"date": "2023-02-01", "close": 300.37, "volume": 438585.0}, {"date": "2023-02-02", "close": 316.64, "volume": 552566.0}, {"date": "2023-02-03", "close": 314.18, "volume": 249837.0}, {"date": "2023-02-06", "close": 305.12, "volume": 308374.0}, {"date": "2023-02-07", "close": 296.87, "volume": 690004.0}, {"date": "2023-02-08", "close": 294.41, "volume": 247921.0}, {"date": "2023-02-09", "close": 295.2, "volume": 251898.0}, {"date": "2023-02-10", "close": 294.43, "volume": 168397.0}, {"date": "2023-02-13", "close": 299.29, "volume": 214801.0}, {"date": "2023-02-14", "close": 301.54, "volume": 209821.0}, {"date": "2023-02-15", "close": 307.62, "volume": 473320.0}, {"date": "2023-02-16", "close": 324.1, "volume": 957456.0}, {"date": "2023-02-17", "close": 323.94, "volume": 370179.0}, {"date": "2023-02-21", "close": 306.3, "volume": 398652.0}, {"date": "2023-02-22", "close": 305.44, "volume": 296258.0}, {"date": "2023-02-23", "close": 304.96, "volume": 350610.0}, {"date": "2023-02-24", "close": 300.22, "volume": 373764.0}, {"date": "2023-02-27", "close": 304.99, "volume": 195218.0}, {"date": "2023-02-28", "close": 304.71, "volume": 283885.0}, {"date": "2023-03-01", "close": 302.18, "volume": 268030.0}, {"date": "2023-03-02", "close": 308.45, "volume": 233447.0}, {"date": "2023-03-03", "close": 314.03, "volume": 199437.0}, {"date": "2023-03-06", "close": 309.51, "volume": 242154.0}, {"date": "2023-03-07", "close": 304.9, "volume": 181758.0}, {"date": "2023-03-08", "close": 306.73, "volume": 130324.0}, {"date": "2023-03-09", "close": 302.1, "volume": 219638.0}, {"date": "2023-03-10", "close": 293.04, "volume": 301789.0}, {"date": "2023-03-13", "close": 294.15, "volume": 306803.0}, {"date": "2023-03-14", "close": 298.0, "volume": 322472.0}, {"date": "2023-03-15", "close": 300.45, "volume": 609140.0}, {"date": "2023-03-16", "close": 302.52, "volume": 261322.0}, {"date": "2023-03-17", "close": 295.8, "volume": 728303.0}, {"date": "2023-03-20", "close": 300.2, "volume": 249024.0}, {"date": "2023-03-21", "close": 303.5, "volume": 207329.0}, {"date": "2023-03-22", "close": 294.35, "volume": 194725.0}, {"date": "2023-03-23", "close": 294.99, "volume": 189822.0}, {"date": "2023-03-24", "close": 299.63, "volume": 203255.0}, {"date": "2023-03-27", "close": 306.57, "volume": 326003.0}, {"date": "2023-03-28", "close": 312.89, "volume": 419154.0}, {"date": "2023-03-29", "close": 316.6, "volume": 269848.0}, {"date": "2023-03-30", "close": 315.25, "volume": 251748.0}, {"date": "2023-03-31", "close": 318.16, "volume": 238465.0}, {"date": "2023-04-03", "close": 320.2, "volume": 476204.0}, {"date": "2023-04-04", "close": 310.65, "volume": 277245.0}, {"date": "2023-04-05", "close": 307.31, "volume": 618367.0}, {"date": "2023-04-06", "close": 301.84, "volume": 274276.0}, {"date": "2023-04-10", "close": 306.78, "volume": 309113.0}, {"date": "2023-04-11", "close": 310.58, "volume": 281742.0}, {"date": "2023-04-12", "close": 313.51, "volume": 316156.0}, {"date": "2023-04-13", "close": 315.75, "volume": 277122.0}, {"date": "2023-04-14", "close": 311.97, "volume": 271125.0}, {"date": "2023-04-17", "close": 311.92, "volume": 328359.0}, {"date": "2023-04-18", "close": 318.51, "volume": 480792.0}, {"date": "2023-04-19", "close": 316.58, "volume": 552207.0}, {"date": "2023-04-20", "close": 342.93, "volume": 946123.0}, {"date": "2023-04-21", "close": 338.42, "volume": 442664.0}, {"date": "2023-04-24", "close": 338.64, "volume": 276274.0}, {"date": "2023-04-25", "close": 346.18, "volume": 405673.0}, {"date": "2023-04-26", "close": 337.48, "volume": 270687.0}, {"date": "2023-04-27", "close": 349.68, "volume": 335569.0}, {"date": "2023-04-28", "close": 346.38, "volume": 341557.0}, {"date": "2023-05-01", "close": 344.76, "volume": 313698.0}, {"date": "2023-05-02", "close": 339.88, "volume": 319856.0}, {"date": "2023-05-03", "close": 338.78, "volume": 293877.0}, {"date": "2023-05-04", "close": 336.57, "volume": 212736.0}, {"date": "2023-05-05", "close": 336.71, "volume": 279579.0}, {"date": "2023-05-08", "close": 336.27, "volume": 205185.0}, {"date": "2023-05-09", "close": 336.6, "volume": 190067.0}, {"date": "2023-05-10", "close": 339.51, "volume": 300620.0}, {"date": "2023-05-11", "close": 338.55, "volume": 281215.0}, {"date": "2023-05-12", "close": 337.15, "volume": 300013.0}, {"date": "2023-05-15", "close": 335.77, "volume": 167551.0}, {"date": "2023-05-16", "close": 333.25, "volume": 224811.0}, {"date": "2023-05-17", "close": 334.79, "volume": 187932.0}, {"date": "2023-05-18", "close": 340.42, "volume": 147520.0}, {"date": "2023-05-19", "close": 336.56, "volume": 291174.0}, {"date": "2023-05-22", "close": 327.62, "volume": 447022.0}, {"date": "2023-05-23", "close": 319.92, "volume": 443351.0}, {"date": "2023-05-24", "close": 321.85, "volume": 463726.0}, {"date": "2023-05-25", "close": 321.83, "volume": 416666.0}, {"date": "2023-05-26", "close": 325.65, "volume": 304119.0}, {"date": "2023-05-30", "close": 331.04, "volume": 459503.0}, {"date": "2023-05-31", "close": 324.37, "volume": 2465025.0}, {"date": "2023-06-01", "close": 327.18, "volume": 380644.0}, {"date": "2023-06-02", "close": 340.76, "volume": 288673.0}, {"date": "2023-06-05", "close": 339.63, "volume": 381875.0}, {"date": "2023-06-06", "close": 345.02, "volume": 377506.0}, {"date": "2023-06-07", "close": 348.44, "volume": 323953.0}, {"date": "2023-06-08", "close": 349.17, "volume": 270678.0}, {"date": "2023-06-09", "close": 351.83, "volume": 242468.0}, {"date": "2023-06-12", "close": 357.73, "volume": 472273.0}, {"date": "2023-06-13", "close": 363.18, "volume": 398191.0}, {"date": "2023-06-14", "close": 361.5, "volume": 354446.0}, {"date": "2023-06-15", "close": 367.19, "volume": 250681.0}, {"date": "2023-06-16", "close": 366.58, "volume": 461154.0}, {"date": "2023-06-20", "close": 358.46, "volume": 706925.0}, {"date": "2023-06-21", "close": 362.02, "volume": 277200.0}, {"date": "2023-06-22", "close": 361.83, "volume": 273136.0}, {"date": "2023-06-23", "close": 365.27, "volume": 472095.0}, {"date": "2023-06-26", "close": 363.05, "volume": 412370.0}, {"date": "2023-06-27", "close": 376.04, "volume": 325606.0}, {"date": "2023-06-28", "close": 376.67, "volume": 395263.0}, {"date": "2023-06-29", "close": 377.45, "volume": 264961.0}, {"date": "2023-06-30", "close": 381.47, "volume": 349501.0}, {"date": "2023-07-03", "close": 377.95, "volume": 181704.0}, {"date": "2023-07-05", "close": 378.02, "volume": 340888.0}, {"date": "2023-07-06", "close": 372.77, "volume": 299440.0}, {"date": "2023-07-07", "close": 370.38, "volume": 307497.0}, {"date": "2023-07-10", "close": 374.83, "volume": 482690.0}, {"date": "2023-07-11", "close": 368.78, "volume": 518611.0}, {"date": "2023-07-12", "close": 371.71, "volume": 378597.0}, {"date": "2023-07-13", "close": 368.85, "volume": 359566.0}, {"date": "2023-07-14", "close": 364.65, "volume": 414589.0}, {"date": "2023-07-17", "close": 371.04, "volume": 217337.0}, {"date": "2023-07-18", "close": 370.93, "volume": 189854.0}, {"date": "2023-07-19", "close": 369.35, "volume": 210366.0}, {"date": "2023-07-20", "close": 367.88, "volume": 300154.0}, {"date": "2023-07-21", "close": 366.21, "volume": 192125.0}, {"date": "2023-07-24", "close": 366.99, "volume": 231631.0}, {"date": "2023-07-25", "close": 367.65, "volume": 199984.0}, {"date": "2023-07-26", "close": 372.99, "volume": 234217.0}, {"date": "2023-07-27", "close": 369.33, "volume": 301865.0}, {"date": "2023-07-28", "close": 376.41, "volume": 297594.0}, {"date": "2023-07-31", "close": 378.19, "volume": 379947.0}, {"date": "2023-08-01", "close": 376.95, "volume": 679452.0}, {"date": "2023-08-02", "close": 359.5, "volume": 560879.0}, {"date": "2023-08-03", "close": 362.22, "volume": 286797.0}, {"date": "2023-08-04", "close": 359.73, "volume": 198479.0}, {"date": "2023-08-07", "close": 363.79, "volume": 194529.0}, {"date": "2023-08-08", "close": 360.59, "volume": 242803.0}, {"date": "2023-08-09", "close": 357.53, "volume": 194395.0}, {"date": "2023-08-10", "close": 355.44, "volume": 178818.0}, {"date": "2023-08-11", "close": 358.01, "volume": 169789.0}, {"date": "2023-08-14", "close": 361.46, "volume": 196995.0}, {"date": "2023-08-15", "close": 360.7, "volume": 194007.0}, {"date": "2023-08-16", "close": 351.93, "volume": 210089.0}, {"date": "2023-08-17", "close": 341.03, "volume": 402836.0}, {"date": "2023-08-18", "close": 344.63, "volume": 240733.0}, {"date": "2023-08-21", "close": 349.62, "volume": 269672.0}, {"date": "2023-08-22", "close": 349.08, "volume": 238497.0}, {"date": "2023-08-23", "close": 350.81, "volume": 235222.0}, {"date": "2023-08-24", "close": 346.37, "volume": 125875.0}, {"date": "2023-08-25", "close": 349.65, "volume": 120425.0}, {"date": "2023-08-28", "close": 352.92, "volume": 150033.0}, {"date": "2023-08-29", "close": 361.55, "volume": 153234.0}, {"date": "2023-08-30", "close": 363.81, "volume": 258810.0}, {"date": "2023-08-31", "close": 364.55, "volume": 322227.0}, {"date": "2023-09-01", "close": 365.23, "volume": 216341.0}, {"date": "2023-09-05", "close": 351.44, "volume": 281740.0}, {"date": "2023-09-06", "close": 354.92, "volume": 253027.0}, {"date": "2023-09-07", "close": 353.0, "volume": 359182.0}, {"date": "2023-09-08", "close": 349.49, "volume": 191989.0}, {"date": "2023-09-11", "close": 351.02, "volume": 280004.0}, {"date": "2023-09-12", "close": 345.62, "volume": 280267.0}, {"date": "2023-09-13", "close": 345.92, "volume": 283775.0}, {"date": "2023-09-14", "close": 355.96, "volume": 291489.0}, {"date": "2023-09-15", "close": 352.66, "volume": 638157.0}, {"date": "2023-09-18", "close": 358.6, "volume": 347463.0}, {"date": "2023-09-19", "close": 355.85, "volume": 289281.0}, {"date": "2023-09-20", "close": 356.57, "volume": 192375.0}, {"date": "2023-09-21", "close": 346.47, "volume": 299905.0}, {"date": "2023-09-22", "close": 356.38, "volume": 402599.0}, {"date": "2023-09-25", "close": 360.02, "volume": 288506.0}, {"date": "2023-09-26", "close": 355.72, "volume": 298249.0}, {"date": "2023-09-27", "close": 377.74, "volume": 695410.0}, {"date": "2023-09-28", "close": 380.37, "volume": 556189.0}, {"date": "2023-09-29", "close": 377.72, "volume": 315461.0}, {"date": "2023-10-02", "close": 375.55, "volume": 221435.0}, {"date": "2023-10-03", "close": 370.14, "volume": 504752.0}, {"date": "2023-10-04", "close": 383.52, "volume": 293294.0}, {"date": "2023-10-05", "close": 384.86, "volume": 825599.0}, {"date": "2023-10-06", "close": 387.93, "volume": 413648.0}, {"date": "2023-10-09", "close": 396.2, "volume": 238891.0}, {"date": "2023-10-10", "close": 399.23, "volume": 383021.0}, {"date": "2023-10-11", "close": 402.72, "volume": 318342.0}, {"date": "2023-10-12", "close": 397.01, "volume": 322819.0}, {"date": "2023-10-13", "close": 382.67, "volume": 502174.0}, {"date": "2023-10-16", "close": 382.34, "volume": 427042.0}, {"date": "2023-10-17", "close": 385.87, "volume": 492772.0}, {"date": "2023-10-18", "close": 368.17, "volume": 521720.0}, {"date": "2023-10-19", "close": 353.97, "volume": 1000068.0}, {"date": "2023-10-20", "close": 347.61, "volume": 400708.0}, {"date": "2023-10-23", "close": 343.49, "volume": 451450.0}, {"date": "2023-10-24", "close": 347.14, "volume": 343101.0}, {"date": "2023-10-25", "close": 340.51, "volume": 268685.0}, {"date": "2023-10-26", "close": 342.7, "volume": 393168.0}, {"date": "2023-10-27", "close": 342.9, "volume": 191379.0}, {"date": "2023-10-30", "close": 346.28, "volume": 216824.0}, {"date": "2023-10-31", "close": 348.89, "volume": 189095.0}, {"date": "2023-11-01", "close": 358.16, "volume": 335089.0}, {"date": "2023-11-02", "close": 361.93, "volume": 235391.0}, {"date": "2023-11-03", "close": 368.07, "volume": 254560.0}, {"date": "2023-11-06", "close": 366.37, "volume": 214772.0}, {"date": "2023-11-07", "close": 371.6, "volume": 173685.0}, {"date": "2023-11-08", "close": 374.31, "volume": 174013.0}, {"date": "2023-11-09", "close": 370.94, "volume": 210266.0}, {"date": "2023-11-10", "close": 376.43, "volume": 207805.0}, {"date": "2023-11-13", "close": 374.76, "volume": 164256.0}, {"date": "2023-11-14", "close": 389.72, "volume": 288472.0}, {"date": "2023-11-15", "close": 381.88, "volume": 369428.0}, {"date": "2023-11-16", "close": 383.47, "volume": 284813.0}, {"date": "2023-11-17", "close": 389.98, "volume": 196101.0}, {"date": "2023-11-20", "close": 390.23, "volume": 203344.0}, {"date": "2023-11-21", "close": 392.74, "volume": 259120.0}, {"date": "2023-11-22", "close": 392.4, "volume": 128576.0}, {"date": "2023-11-24", "close": 395.23, "volume": 63583.0}, {"date": "2023-11-27", "close": 393.65, "volume": 184122.0}, {"date": "2023-11-28", "close": 378.76, "volume": 449234.0}, {"date": "2023-11-29", "close": 380.45, "volume": 344120.0}, {"date": "2023-11-30", "close": 382.23, "volume": 287781.0}, {"date": "2023-12-01", "close": 396.25, "volume": 333618.0}, {"date": "2023-12-04", "close": 396.95, "volume": 258151.0}, {"date": "2023-12-05", "close": 395.07, "volume": 165702.0}, {"date": "2023-12-06", "close": 399.2, "volume": 155311.0}, {"date": "2023-12-07", "close": 403.03, "volume": 153432.0}, {"date": "2023-12-08", "close": 411.85, "volume": 283173.0}, {"date": "2023-12-11", "close": 413.58, "volume": 253270.0}, {"date": "2023-12-12", "close": 412.58, "volume": 230320.0}, {"date": "2023-12-13", "close": 408.22, "volume": 431607.0}, {"date": "2023-12-14", "close": 417.0, "volume": 485622.0}, {"date": "2023-12-15", "close": 421.15, "volume": 484697.0}, {"date": "2023-12-18", "close": 426.03, "volume": 213469.0}, {"date": "2023-12-19", "close": 423.3, "volume": 226835.0}, {"date": "2023-12-20", "close": 417.65, "volume": 259524.0}, {"date": "2023-12-21", "close": 425.37, "volume": 177674.0}, {"date": "2023-12-22", "close": 425.47, "volume": 156191.0}, {"date": "2023-12-26", "close": 427.74, "volume": 149886.0}, {"date": "2023-12-27", "close": 428.35, "volume": 162882.0}, {"date": "2023-12-28", "close": 429.01, "volume": 190114.0}, {"date": "2023-12-29", "close": 428.47, "volume": 154587.0}, {"date": "2024-01-02", "close": 419.56, "volume": 247454.0}, {"date": "2024-01-03", "close": 409.17, "volume": 251099.0}, {"date": "2024-01-04", "close": 412.7, "volume": 307306.0}, {"date": "2024-01-05", "close": 406.0, "volume": 266452.0}, {"date": "2024-01-08", "close": 405.09, "volume": 335904.0}, {"date": "2024-01-09", "close": 404.59, "volume": 303830.0}, {"date": "2024-01-10", "close": 411.27, "volume": 184456.0}, {"date": "2024-01-11", "close": 410.47, "volume": 515731.0}, {"date": "2024-01-12", "close": 407.66, "volume": 338190.0}, {"date": "2024-01-16", "close": 402.06, "volume": 201613.0}, {"date": "2024-01-17", "close": 392.54, "volume": 413451.0}, {"date": "2024-01-18", "close": 392.98, "volume": 701149.0}, {"date": "2024-01-19", "close": 400.2, "volume": 408391.0}, {"date": "2024-01-22", "close": 408.83, "volume": 249473.0}, {"date": "2024-01-23", "close": 397.22, "volume": 255809.0}, {"date": "2024-01-24", "close": 387.31, "volume": 325065.0}, {"date": "2024-01-25", "close": 388.37, "volume": 378107.0}, {"date": "2024-01-26", "close": 383.51, "volume": 388230.0}, {"date": "2024-01-29", "close": 392.79, "volume": 345561.0}, {"date": "2024-01-30", "close": 396.34, "volume": 349784.0}, {"date": "2024-01-31", "close": 390.98, "volume": 521170.0}, {"date": "2024-02-01", "close": 394.9, "volume": 248686.0}, {"date": "2024-02-02", "close": 395.5, "volume": 216701.0}, {"date": "2024-02-05", "close": 392.79, "volume": 238526.0}, {"date": "2024-02-06", "close": 394.37, "volume": 213179.0}, {"date": "2024-02-07", "close": 402.72, "volume": 215745.0}, {"date": "2024-02-08", "close": 409.41, "volume": 234784.0}, {"date": "2024-02-09", "close": 415.52, "volume": 471072.0}, {"date": "2024-02-12", "close": 410.4, "volume": 513418.0}, {"date": "2024-02-13", "close": 384.17, "volume": 859845.0}, {"date": "2024-02-14", "close": 387.76, "volume": 497006.0}, {"date": "2024-02-15", "close": 397.37, "volume": 285551.0}, {"date": "2024-02-16", "close": 381.46, "volume": 366231.0}, {"date": "2024-02-20", "close": 377.91, "volume": 272417.0}, {"date": "2024-02-21", "close": 379.87, "volume": 210451.0}, {"date": "2024-02-22", "close": 383.27, "volume": 226339.0}, {"date": "2024-02-23", "close": 384.98, "volume": 159037.0}, {"date": "2024-02-26", "close": 383.71, "volume": 239370.0}, {"date": "2024-02-27", "close": 389.11, "volume": 235380.0}, {"date": "2024-02-28", "close": 395.97, "volume": 251719.0}, {"date": "2024-02-29", "close": 394.12, "volume": 514295.0}, {"date": "2024-03-01", "close": 394.54, "volume": 248631.0}, {"date": "2024-03-04", "close": 397.41, "volume": 431041.0}, {"date": "2024-03-05", "close": 392.73, "volume": 376311.0}, {"date": "2024-03-06", "close": 394.25, "volume": 345326.0}, {"date": "2024-03-07", "close": 404.54, "volume": 331110.0}, {"date": "2024-03-08", "close": 401.08, "volume": 290470.0}, {"date": "2024-03-11", "close": 394.9, "volume": 515052.0}, {"date": "2024-03-12", "close": 400.4, "volume": 534644.0}, {"date": "2024-03-13", "close": 402.75, "volume": 259429.0}, {"date": "2024-03-14", "close": 397.15, "volume": 450542.0}, {"date": "2024-03-15", "close": 404.2, "volume": 1288778.0}, {"date": "2024-03-18", "close": 410.09, "volume": 436059.0}, {"date": "2024-03-19", "close": 414.73, "volume": 346179.0}, {"date": "2024-03-20", "close": 423.15, "volume": 231199.0}, {"date": "2024-03-21", "close": 439.25, "volume": 371335.0}, {"date": "2024-03-22", "close": 439.5, "volume": 361561.0}, {"date": "2024-03-25", "close": 430.48, "volume": 214227.0}, {"date": "2024-03-26", "close": 424.25, "volume": 349999.0}, {"date": "2024-03-27", "close": 434.28, "volume": 228864.0}, {"date": "2024-03-28", "close": 431.97, "volume": 224766.0}, {"date": "2024-04-01", "close": 434.17, "volume": 294282.0}, {"date": "2024-04-02", "close": 427.36, "volume": 244216.0}, {"date": "2024-04-03", "close": 432.19, "volume": 335191.0}, {"date": "2024-04-04", "close": 432.22, "volume": 216750.0}, {"date": "2024-04-05", "close": 444.14, "volume": 253863.0}, {"date": "2024-04-08", "close": 444.57, "volume": 239363.0}, {"date": "2024-04-09", "close": 437.09, "volume": 228133.0}, {"date": "2024-04-10", "close": 423.34, "volume": 288406.0}, {"date": "2024-04-11", "close": 414.85, "volume": 441624.0}, {"date": "2024-04-12", "close": 417.71, "volume": 280225.0}, {"date": "2024-04-15", "close": 412.43, "volume": 200278.0}, {"date": "2024-04-16", "close": 413.37, "volume": 214909.0}, {"date": "2024-04-17", "close": 403.94, "volume": 249434.0}, {"date": "2024-04-18", "close": 401.93, "volume": 219784.0}, {"date": "2024-04-19", "close": 396.92, "volume": 343458.0}, {"date": "2024-04-22", "close": 406.5, "volume": 499843.0}, {"date": "2024-04-23", "close": 413.57, "volume": 465686.0}, {"date": "2024-04-24", "close": 440.6, "volume": 778416.0}, {"date": "2024-04-25", "close": 444.0, "volume": 482385.0}, {"date": "2024-04-26", "close": 443.21, "volume": 277114.0}, {"date": "2024-04-29", "close": 447.85, "volume": 219700.0}, {"date": "2024-04-30", "close": 447.72, "volume": 278200.0}, {"date": "2024-05-01", "close": 450.71, "volume": 374990.0}, {"date": "2024-05-02", "close": 456.08, "volume": 236401.0}, {"date": "2024-05-03", "close": 464.55, "volume": 288780.0}, {"date": "2024-05-06", "close": 472.35, "volume": 330911.0}, {"date": "2024-05-07", "close": 467.99, "volume": 458852.0}, {"date": "2024-05-08", "close": 468.69, "volume": 379408.0}, {"date": "2024-05-09", "close": 472.06, "volume": 169525.0}, {"date": "2024-05-10", "close": 479.26, "volume": 474838.0}, {"date": "2024-05-13", "close": 479.46, "volume": 179113.0}, {"date": "2024-05-14", "close": 484.45, "volume": 289678.0}, {"date": "2024-05-15", "close": 482.7, "volume": 195526.0}, {"date": "2024-05-16", "close": 470.52, "volume": 273879.0}, {"date": "2024-05-17", "close": 477.62, "volume": 192080.0}, {"date": "2024-05-20", "close": 482.81, "volume": 170559.0}, {"date": "2024-05-21", "close": 485.4, "volume": 193689.0}, {"date": "2024-05-22", "close": 483.19, "volume": 180961.0}, {"date": "2024-05-23", "close": 478.81, "volume": 260742.0}, {"date": "2024-05-24", "close": 489.54, "volume": 289339.0}, {"date": "2024-05-28", "close": 482.59, "volume": 172485.0}, {"date": "2024-05-29", "close": 470.7, "volume": 228011.0}, {"date": "2024-05-30", "close": 474.65, "volume": 205852.0}, {"date": "2024-05-31", "close": 474.9, "volume": 317873.0}, {"date": "2024-06-03", "close": 471.74, "volume": 197285.0}, {"date": "2024-06-04", "close": 459.9, "volume": 266308.0}, {"date": "2024-06-05", "close": 462.49, "volume": 211599.0}, {"date": "2024-06-06", "close": 459.34, "volume": 194040.0}, {"date": "2024-06-07", "close": 462.63, "volume": 385853.0}, {"date": "2024-06-10", "close": 463.16, "volume": 210292.0}, {"date": "2024-06-11", "close": 463.42, "volume": 355418.0}, {"date": "2024-06-12", "close": 483.53, "volume": 271697.0}, {"date": "2024-06-13", "close": 485.41, "volume": 146528.0}, {"date": "2024-06-14", "close": 477.99, "volume": 231015.0}, {"date": "2024-06-17", "close": 486.48, "volume": 212803.0}, {"date": "2024-06-18", "close": 491.01, "volume": 275408.0}, {"date": "2024-06-20", "close": 481.29, "volume": 248317.0}, {"date": "2024-06-21", "close": 472.15, "volume": 708216.0}, {"date": "2024-06-24", "close": 482.47, "volume": 314937.0}, {"date": "2024-06-25", "close": 472.97, "volume": 311383.0}, {"date": "2024-06-26", "close": 467.66, "volume": 179983.0}, {"date": "2024-06-27", "close": 461.81, "volume": 269427.0}, {"date": "2024-06-28", "close": 463.24, "volume": 555228.0}, {"date": "2024-07-01", "close": 461.95, "volume": 245295.0}, {"date": "2024-07-02", "close": 475.9, "volume": 288254.0}, {"date": "2024-07-03", "close": 480.56, "volume": 173862.0}, {"date": "2024-07-05", "close": 481.34, "volume": 226613.0}, {"date": "2024-07-08", "close": 481.82, "volume": 201113.0}, {"date": "2024-07-09", "close": 476.9, "volume": 179776.0}, {"date": "2024-07-10", "close": 485.9, "volume": 219627.0}, {"date": "2024-07-11", "close": 489.65, "volume": 325541.0}, {"date": "2024-07-12", "close": 492.6, "volume": 264287.0}, {"date": "2024-07-15", "close": 501.5, "volume": 253111.0}, {"date": "2024-07-16", "close": 519.89, "volume": 317419.0}, {"date": "2024-07-17", "close": 502.47, "volume": 296639.0}, {"date": "2024-07-18", "close": 494.87, "volume": 209727.0}, {"date": "2024-07-19", "close": 494.38, "volume": 195332.0}, {"date": "2024-07-22", "close": 499.89, "volume": 229435.0}, {"date": "2024-07-23", "close": 504.1, "volume": 212505.0}, {"date": "2024-07-24", "close": 480.44, "volume": 317133.0}, {"date": "2024-07-25", "close": 490.64, "volume": 343829.0}, {"date": "2024-07-26", "close": 510.55, "volume": 253422.0}, {"date": "2024-07-29", "close": 503.67, "volume": 548813.0}, {"date": "2024-07-30", "close": 481.14, "volume": 752266.0}, {"date": "2024-07-31", "close": 489.49, "volume": 445668.0}, {"date": "2024-08-01", "close": 471.11, "volume": 270824.0}, {"date": "2024-08-02", "close": 467.39, "volume": 235778.0}, {"date": "2024-08-05", "close": 461.27, "volume": 307968.0}, {"date": "2024-08-06", "close": 463.34, "volume": 246655.0}, {"date": "2024-08-07", "close": 464.27, "volume": 192442.0}, {"date": "2024-08-08", "close": 471.12, "volume": 136508.0}, {"date": "2024-08-09", "close": 471.31, "volume": 190937.0}, {"date": "2024-08-12", "close": 467.1, "volume": 254714.0}, {"date": "2024-08-13", "close": 475.25, "volume": 155542.0}, {"date": "2024-08-14", "close": 475.07, "volume": 148939.0}, {"date": "2024-08-15", "close": 477.69, "volume": 137398.0}, {"date": "2024-08-16", "close": 473.05, "volume": 159334.0}, {"date": "2024-08-19", "close": 476.39, "volume": 179550.0}, {"date": "2024-08-20", "close": 471.75, "volume": 142708.0}, {"date": "2024-08-21", "close": 481.38, "volume": 116108.0}, {"date": "2024-08-22", "close": 478.62, "volume": 192940.0}, {"date": "2024-08-23", "close": 485.7, "volume": 186216.0}, {"date": "2024-08-26", "close": 482.02, "volume": 128685.0}, {"date": "2024-08-27", "close": 472.01, "volume": 161454.0}, {"date": "2024-08-28", "close": 472.51, "volume": 200442.0}, {"date": "2024-08-29", "close": 466.68, "volume": 311184.0}, {"date": "2024-08-30", "close": 475.42, "volume": 296745.0}, {"date": "2024-09-03", "close": 456.24, "volume": 266071.0}, {"date": "2024-09-04", "close": 453.71, "volume": 222810.0}, {"date": "2024-09-05", "close": 449.55, "volume": 240708.0}, {"date": "2024-09-06", "close": 448.66, "volume": 197600.0}, {"date": "2024-09-09", "close": 455.58, "volume": 275499.0}, {"date": "2024-09-10", "close": 455.15, "volume": 192841.0}, {"date": "2024-09-11", "close": 461.59, "volume": 148622.0}, {"date": "2024-09-12", "close": 470.97, "volume": 199624.0}, {"date": "2024-09-13", "close": 476.71, "volume": 260446.0}, {"date": "2024-09-16", "close": 487.33, "volume": 194887.0}, {"date": "2024-09-17", "close": 491.76, "volume": 145248.0}, {"date": "2024-09-18", "close": 486.54, "volume": 139877.0}, {"date": "2024-09-19", "close": 500.25, "volume": 189512.0}, {"date": "2024-09-20", "close": 489.61, "volume": 765012.0}, {"date": "2024-09-23", "close": 496.76, "volume": 178726.0}, {"date": "2024-09-24", "close": 494.64, "volume": 144328.0}, {"date": "2024-09-25", "close": 498.02, "volume": 196908.0}, {"date": "2024-09-26", "close": 500.68, "volume": 182924.0}, {"date": "2024-09-27", "close": 495.98, "volume": 143480.0}, {"date": "2024-09-30", "close": 491.88, "volume": 311938.0}, {"date": "2024-10-01", "close": 495.7, "volume": 257927.0}, {"date": "2024-10-02", "close": 492.05, "volume": 135608.0}, {"date": "2024-10-03", "close": 484.1, "volume": 160246.0}, {"date": "2024-10-04", "close": 480.69, "volume": 306177.0}, {"date": "2024-10-07", "close": 486.71, "volume": 278313.0}, {"date": "2024-10-08", "close": 495.37, "volume": 237243.0}, {"date": "2024-10-09", "close": 500.36, "volume": 208233.0}, {"date": "2024-10-10", "close": 484.29, "volume": 173692.0}, {"date": "2024-10-11", "close": 491.58, "volume": 240063.0}, {"date": "2024-10-14", "close": 497.09, "volume": 114745.0}, {"date": "2024-10-15", "close": 493.0, "volume": 222561.0}, {"date": "2024-10-16", "close": 494.61, "volume": 212447.0}, {"date": "2024-10-17", "close": 504.72, "volume": 233697.0}, {"date": "2024-10-18", "close": 502.73, "volume": 161053.0}, {"date": "2024-10-21", "close": 492.22, "volume": 228646.0}, {"date": "2024-10-22", "close": 484.77, "volume": 437816.0}, {"date": "2024-10-23", "close": 466.42, "volume": 658429.0}, {"date": "2024-10-24", "close": 478.26, "volume": 269745.0}, {"date": "2024-10-25", "close": 475.9, "volume": 141261.0}, {"date": "2024-10-28", "close": 479.91, "volume": 167269.0}, {"date": "2024-10-29", "close": 473.47, "volume": 168001.0}, {"date": "2024-10-30", "close": 474.42, "volume": 122444.0}, {"date": "2024-10-31", "close": 473.01, "volume": 172374.0}, {"date": "2024-11-01", "close": 474.0, "volume": 135956.0}, {"date": "2024-11-04", "close": 478.01, "volume": 145873.0}, {"date": "2024-11-05", "close": 487.9, "volume": 135883.0}, {"date": "2024-11-06", "close": 516.83, "volume": 389100.0}, {"date": "2024-11-07", "close": 524.97, "volume": 209366.0}, {"date": "2024-11-08", "close": 528.5, "volume": 216117.0}, {"date": "2024-11-11", "close": 536.86, "volume": 155887.0}, {"date": "2024-11-12", "close": 533.36, "volume": 220462.0}, {"date": "2024-11-13", "close": 543.06, "volume": 191480.0}, {"date": "2024-11-14", "close": 525.79, "volume": 281390.0}, {"date": "2024-11-15", "close": 520.74, "volume": 142510.0}, {"date": "2024-11-18", "close": 527.17, "volume": 181666.0}, {"date": "2024-11-19", "close": 533.14, "volume": 188101.0}, {"date": "2024-11-20", "close": 533.4, "volume": 135748.0}, {"date": "2024-11-21", "close": 546.24, "volume": 178013.0}, {"date": "2024-11-22", "close": 554.79, "volume": 161365.0}, {"date": "2024-11-25", "close": 568.78, "volume": 480529.0}, {"date": "2024-11-26", "close": 550.5, "volume": 289571.0}, {"date": "2024-11-27", "close": 554.67, "volume": 161216.0}, {"date": "2024-11-29", "close": 551.6, "volume": 143435.0}, {"date": "2024-12-02", "close": 543.17, "volume": 216063.0}, {"date": "2024-12-03", "close": 542.99, "volume": 143819.0}, {"date": "2024-12-04", "close": 537.5, "volume": 123384.0}, {"date": "2024-12-05", "close": 523.7, "volume": 155798.0}, {"date": "2024-12-06", "close": 526.81, "volume": 167656.0}, {"date": "2024-12-09", "close": 522.37, "volume": 180008.0}, {"date": "2024-12-10", "close": 517.47, "volume": 139655.0}, {"date": "2024-12-11", "close": 514.1, "volume": 202954.0}, {"date": "2024-12-12", "close": 511.46, "volume": 123766.0}, {"date": "2024-12-13", "close": 509.72, "volume": 142166.0}, {"date": "2024-12-16", "close": 509.75, "volume": 190133.0}, {"date": "2024-12-17", "close": 508.47, "volume": 270924.0}, {"date": "2024-12-18", "close": 487.89, "volume": 200502.0}, {"date": "2024-12-19", "close": 485.59, "volume": 344149.0}, {"date": "2024-12-20", "close": 484.33, "volume": 626950.0}, {"date": "2024-12-23", "close": 487.94, "volume": 176836.0}, {"date": "2024-12-24", "close": 491.35, "volume": 54302.0}, {"date": "2024-12-26", "close": 487.58, "volume": 113782.0}, {"date": "2024-12-27", "close": 479.95, "volume": 116814.0}, {"date": "2024-12-30", "close": 474.79, "volume": 234638.0}, {"date": "2024-12-31", "close": 473.89, "volume": 134089.0}, {"date": "2025-01-02", "close": 468.8, "volume": 197870.0}, {"date": "2025-01-03", "close": 475.74, "volume": 169966.0}, {"date": "2025-01-06", "close": 471.37, "volume": 233354.0}, {"date": "2025-01-07", "close": 465.36, "volume": 618470.0}, {"date": "2025-01-08", "close": 466.57, "volume": 214491.0}, {"date": "2025-01-10", "close": 463.86, "volume": 207935.0}, {"date": "2025-01-13", "close": 476.57, "volume": 199637.0}, {"date": "2025-01-14", "close": 482.3, "volume": 197696.0}, {"date": "2025-01-15", "close": 479.01, "volume": 213029.0}, {"date": "2025-01-16", "close": 491.1, "volume": 191727.0}, {"date": "2025-01-17", "close": 496.28, "volume": 204978.0}, {"date": "2025-01-21", "close": 504.98, "volume": 202967.0}, {"date": "2025-01-22", "close": 505.64, "volume": 167998.0}, {"date": "2025-01-23", "close": 498.16, "volume": 224072.0}, {"date": "2025-01-24", "close": 495.12, "volume": 169762.0}, {"date": "2025-01-27", "close": 489.55, "volume": 200011.0}, {"date": "2025-01-28", "close": 487.36, "volume": 146293.0}, {"date": "2025-01-29", "close": 481.82, "volume": 146248.0}, {"date": "2025-01-30", "close": 484.31, "volume": 124728.0}, {"date": "2025-01-31", "close": 478.59, "volume": 207626.0}, {"date": "2025-02-03", "close": 477.38, "volume": 302893.0}, {"date": "2025-02-04", "close": 474.01, "volume": 146237.0}, {"date": "2025-02-05", "close": 474.03, "volume": 192436.0}, {"date": "2025-02-06", "close": 473.39, "volume": 277441.0}, {"date": "2025-02-07", "close": 465.13, "volume": 167653.0}, {"date": "2025-02-10", "close": 467.94, "volume": 224094.0}, {"date": "2025-02-11", "close": 472.0, "volume": 179287.0}, {"date": "2025-02-12", "close": 470.73, "volume": 217339.0}, {"date": "2025-02-13", "close": 476.5, "volume": 202477.0}, {"date": "2025-02-14", "close": 483.69, "volume": 429679.0}, {"date": "2025-02-18", "close": 530.75, "volume": 689047.0}, {"date": "2025-02-19", "close": 511.67, "volume": 521640.0}, {"date": "2025-02-20", "close": 515.21, "volume": 379611.0}, {"date": "2025-02-21", "close": 498.68, "volume": 286038.0}, {"date": "2025-02-24", "close": 501.1, "volume": 495756.0}, {"date": "2025-02-25", "close": 498.54, "volume": 366172.0}, {"date": "2025-02-26", "close": 498.93, "volume": 151870.0}, {"date": "2025-02-27", "close": 499.85, "volume": 192665.0}, {"date": "2025-02-28", "close": 504.33, "volume": 200323.0}, {"date": "2025-03-03", "close": 493.93, "volume": 283374.0}, {"date": "2025-03-04", "close": 494.3, "volume": 281928.0}, {"date": "2025-03-05", "close": 501.67, "volume": 337642.0}, {"date": "2025-03-06", "close": 488.72, "volume": 340465.0}, {"date": "2025-03-07", "close": 512.94, "volume": 445234.0}, {"date": "2025-03-10", "close": 520.51, "volume": 670403.0}, {"date": "2025-03-11", "close": 505.49, "volume": 422104.0}, {"date": "2025-03-12", "close": 504.15, "volume": 343180.0}, {"date": "2025-03-13", "close": 491.52, "volume": 224631.0}, {"date": "2025-03-14", "close": 508.9, "volume": 234195.0}, {"date": "2025-03-17", "close": 510.75, "volume": 176183.0}, {"date": "2025-03-18", "close": 509.43, "volume": 148987.0}, {"date": "2025-03-19", "close": 508.08, "volume": 246614.0}, {"date": "2025-03-20", "close": 502.33, "volume": 239245.0}, {"date": "2025-03-21", "close": 497.0, "volume": 453493.0}, {"date": "2025-03-24", "close": 512.52, "volume": 263538.0}, {"date": "2025-03-25", "close": 517.94, "volume": 182027.0}, {"date": "2025-03-26", "close": 513.19, "volume": 147504.0}, {"date": "2025-03-27", "close": 514.0, "volume": 165474.0}, {"date": "2025-03-28", "close": 501.88, "volume": 226579.0}, {"date": "2025-03-31", "close": 508.3, "volume": 297218.0}, {"date": "2025-04-01", "close": 511.65, "volume": 359251.0}, {"date": "2025-04-02", "close": 520.66, "volume": 163296.0}, {"date": "2025-04-03", "close": 492.52, "volume": 329828.0}, {"date": "2025-04-04", "close": 478.04, "volume": 399342.0}, {"date": "2025-04-07", "close": 472.7, "volume": 419382.0}, {"date": "2025-04-08", "close": 463.18, "volume": 308220.0}, {"date": "2025-04-09", "close": 499.18, "volume": 388228.0}, {"date": "2025-04-10", "close": 499.13, "volume": 353692.0}, {"date": "2025-04-11", "close": 508.93, "volume": 214485.0}, {"date": "2025-04-14", "close": 514.82, "volume": 213007.0}, {"date": "2025-04-15", "close": 510.36, "volume": 206382.0}, {"date": "2025-04-16", "close": 497.68, "volume": 214023.0}, {"date": "2025-04-17", "close": 506.66, "volume": 272958.0}, {"date": "2025-04-21", "close": 494.91, "volume": 405390.0}, {"date": "2025-04-22", "close": 503.16, "volume": 376379.0}, {"date": "2025-04-23", "close": 446.4, "volume": 1302098.0}, {"date": "2025-04-24", "close": 453.09, "volume": 481904.0}, {"date": "2025-04-25", "close": 456.08, "volume": 324446.0}, {"date": "2025-04-28", "close": 455.78, "volume": 234954.0}, {"date": "2025-04-29", "close": 455.61, "volume": 247231.0}, {"date": "2025-04-30", "close": 459.84, "volume": 320783.0}, {"date": "2025-05-01", "close": 461.17, "volume": 186812.0}, {"date": "2025-05-02", "close": 472.09, "volume": 231013.0}, {"date": "2025-05-05", "close": 478.9, "volume": 230681.0}, {"date": "2025-05-06", "close": 474.91, "volume": 348688.0}, {"date": "2025-05-07", "close": 469.74, "volume": 238383.0}, {"date": "2025-05-08", "close": 469.43, "volume": 291816.0}, {"date": "2025-05-09", "close": 475.9, "volume": 184507.0}, {"date": "2025-05-12", "close": 484.84, "volume": 468498.0}, {"date": "2025-05-13", "close": 481.29, "volume": 295687.0}, {"date": "2025-05-14", "close": 478.4, "volume": 205337.0}, {"date": "2025-05-15", "close": 479.06, "volume": 188104.0}, {"date": "2025-05-16", "close": 492.17, "volume": 219389.0}, {"date": "2025-05-19", "close": 488.19, "volume": 181459.0}, {"date": "2025-05-20", "close": 469.91, "volume": 346060.0}, {"date": "2025-05-21", "close": 458.42, "volume": 281551.0}, {"date": "2025-05-22", "close": 456.08, "volume": 244407.0}, {"date": "2025-05-23", "close": 455.22, "volume": 252686.0}, {"date": "2025-05-27", "close": 460.11, "volume": 383206.0}, {"date": "2025-05-28", "close": 442.76, "volume": 369721.0}, {"date": "2025-05-29", "close": 445.85, "volume": 517311.0}, {"date": "2025-05-30", "close": 443.57, "volume": 405344.0}, {"date": "2025-06-02", "close": 433.75, "volume": 278117.0}, {"date": "2025-06-03", "close": 444.9, "volume": 283319.0}, {"date": "2025-06-04", "close": 445.31, "volume": 215353.0}, {"date": "2025-06-05", "close": 442.37, "volume": 205900.0}, {"date": "2025-06-06", "close": 445.44, "volume": 182290.0}, {"date": "2025-06-09", "close": 444.48, "volume": 231705.0}, {"date": "2025-06-10", "close": 449.85, "volume": 242949.0}, {"date": "2025-06-11", "close": 445.81, "volume": 166737.0}, {"date": "2025-06-12", "close": 443.13, "volume": 219489.0}, {"date": "2025-06-13", "close": 431.99, "volume": 235983.0}, {"date": "2025-06-16", "close": 429.63, "volume": 297082.0}, {"date": "2025-06-17", "close": 424.29, "volume": 232208.0}, {"date": "2025-06-18", "close": 423.41, "volume": 295473.0}, {"date": "2025-06-20", "close": 421.84, "volume": 558321.0}, {"date": "2025-06-23", "close": 429.39, "volume": 281500.0}, {"date": "2025-06-24", "close": 431.21, "volume": 294509.0}, {"date": "2025-06-25", "close": 423.6, "volume": 429150.0}, {"date": "2025-06-26", "close": 434.43, "volume": 408334.0}, {"date": "2025-06-27", "close": 436.5, "volume": 801123.0}, {"date": "2025-06-30", "close": 441.62, "volume": 451145.0}, {"date": "2025-07-01", "close": 455.59, "volume": 308381.0}, {"date": "2025-07-02", "close": 456.55, "volume": 288148.0}, {"date": "2025-07-03", "close": 457.32, "volume": 114251.0}, {"date": "2025-07-07", "close": 458.0, "volume": 333730.0}, {"date": "2025-07-08", "close": 459.07, "volume": 270208.0}, {"date": "2025-07-09", "close": 473.01, "volume": 371034.0}, {"date": "2025-07-10", "close": 476.29, "volume": 485217.0}, {"date": "2025-07-11", "close": 470.05, "volume": 232042.0}, {"date": "2025-07-14", "close": 472.69, "volume": 175925.0}, {"date": "2025-07-15", "close": 472.98, "volume": 351548.0}, {"date": "2025-07-16", "close": 471.75, "volume": 256348.0}, {"date": "2025-07-17", "close": 472.42, "volume": 241744.0}, {"date": "2025-07-18", "close": 470.75, "volume": 247223.0}, {"date": "2025-07-21", "close": 468.96, "volume": 270162.0}, {"date": "2025-07-22", "close": 480.29, "volume": 201784.0}, {"date": "2025-07-23", "close": 487.11, "volume": 281229.0}, {"date": "2025-07-24", "close": 484.69, "volume": 209712.0}, {"date": "2025-07-25", "close": 489.97, "volume": 208799.0}, {"date": "2025-07-28", "close": 479.86, "volume": 364370.0}, {"date": "2025-07-29", "close": 464.82, "volume": 571652.0}, {"date": "2025-07-30", "close": 442.64, "volume": 1027183.0}, {"date": "2025-07-31", "close": 450.88, "volume": 619536.0}, {"date": "2025-08-01", "close": 434.85, "volume": 375572.0}, {"date": "2025-08-04", "close": 425.51, "volume": 421354.0}, {"date": "2025-08-05", "close": 428.25, "volume": 244905.0}, {"date": "2025-08-06", "close": 418.05, "volume": 381572.0}, {"date": "2025-08-07", "close": 416.3, "volume": 535784.0}, {"date": "2025-08-08", "close": 410.83, "volume": 287669.0}, {"date": "2025-08-11", "close": 415.54, "volume": 329793.0}, {"date": "2025-08-12", "close": 422.54, "volume": 228217.0}, {"date": "2025-08-13", "close": 432.58, "volume": 269763.0}, {"date": "2025-08-14", "close": 421.62, "volume": 206341.0}, {"date": "2025-08-15", "close": 415.12, "volume": 336431.0}, {"date": "2025-08-18", "close": 419.26, "volume": 235451.0}, {"date": "2025-08-19", "close": 425.03, "volume": 164522.0}, {"date": "2025-08-20", "close": 418.77, "volume": 264897.0}, {"date": "2025-08-21", "close": 405.63, "volume": 502855.0}, {"date": "2025-08-22", "close": 415.8, "volume": 293824.0}, {"date": "2025-08-25", "close": 408.0, "volume": 269415.0}, {"date": "2025-08-26", "close": 407.04, "volume": 349399.0}, {"date": "2025-08-27", "close": 408.67, "volume": 373205.0}, {"date": "2025-08-28", "close": 401.7, "volume": 174819.0}, {"date": "2025-08-29", "close": 402.38, "volume": 290569.0}, {"date": "2025-09-02", "close": 394.15, "volume": 349526.0}, {"date": "2025-09-03", "close": 393.44, "volume": 413732.0}, {"date": "2025-09-04", "close": 403.39, "volume": 307352.0}, {"date": "2025-09-05", "close": 408.98, "volume": 242086.0}, {"date": "2025-09-08", "close": 408.87, "volume": 444259.0}, {"date": "2025-09-09", "close": 401.79, "volume": 831535.0}, {"date": "2025-09-10", "close": 390.13, "volume": 467789.0}, {"date": "2025-09-11", "close": 397.42, "volume": 607667.0}, {"date": "2025-09-12", "close": 381.94, "volume": 713534.0}, {"date": "2025-09-15", "close": 386.52, "volume": 566524.0}, {"date": "2025-09-16", "close": 395.01, "volume": 509812.0}, {"date": "2025-09-17", "close": 387.53, "volume": 471522.0}, {"date": "2025-09-18", "close": 384.25, "volume": 351134.0}, {"date": "2025-09-19", "close": 389.85, "volume": 634250.0}, {"date": "2025-09-22", "close": 391.46, "volume": 1015267.0}, {"date": "2025-09-23", "close": 395.55, "volume": 1007185.0}, {"date": "2025-09-24", "close": 390.65, "volume": 398875.0}, {"date": "2025-09-25", "close": 393.75, "volume": 371113.0}, {"date": "2025-09-26", "close": 398.01, "volume": 267176.0}, {"date": "2025-09-29", "close": 399.57, "volume": 456588.0}, {"date": "2025-09-30", "close": 404.3, "volume": 356014.0}, {"date": "2025-10-01", "close": 404.03, "volume": 543627.0}, {"date": "2025-10-02", "close": 411.17, "volume": 361971.0}, {"date": "2025-10-03", "close": 414.9, "volume": 1181951.0}, {"date": "2025-10-06", "close": 409.99, "volume": 366633.0}, {"date": "2025-10-07", "close": 396.34, "volume": 835858.0}, {"date": "2025-10-08", "close": 396.42, "volume": 341596.0}, {"date": "2025-10-09", "close": 380.64, "volume": 911732.0}, {"date": "2025-10-10", "close": 366.95, "volume": 479789.0}, {"date": "2025-10-13", "close": 364.49, "volume": 464162.0}, {"date": "2025-10-14", "close": 366.36, "volume": 295816.0}, {"date": "2025-10-15", "close": 359.65, "volume": 747515.0}, {"date": "2025-10-16", "close": 369.33, "volume": 806110.0}, {"date": "2025-10-17", "close": 370.8, "volume": 329964.0}, {"date": "2025-10-20", "close": 378.56, "volume": 344893.0}, {"date": "2025-10-21", "close": 379.16, "volume": 277585.0}, {"date": "2025-10-22", "close": 352.43, "volume": 739304.0}, {"date": "2025-10-23", "close": 359.08, "volume": 387525.0}, {"date": "2025-10-24", "close": 362.29, "volume": 414699.0}, {"date": "2025-10-27", "close": 364.37, "volume": 723109.0}, {"date": "2025-10-28", "close": 358.39, "volume": 885094.0}, {"date": "2025-10-29", "close": 368.29, "volume": 1186052.0}, {"date": "2025-10-30", "close": 358.36, "volume": 551024.0}, {"date": "2025-10-31", "close": 368.01, "volume": 692549.0}, {"date": "2025-11-03", "close": 361.35, "volume": 475510.0}, {"date": "2025-11-04", "close": 358.33, "volume": 316690.0}, {"date": "2025-11-05", "close": 357.89, "volume": 403181.0}, {"date": "2025-11-06", "close": 351.13, "volume": 352554.0}, {"date": "2025-11-07", "close": 351.64, "volume": 385837.0}, {"date": "2025-11-10", "close": 350.88, "volume": 393557.0}, {"date": "2025-11-11", "close": 353.5, "volume": 386592.0}, {"date": "2025-11-12", "close": 348.99, "volume": 389776.0}, {"date": "2025-11-13", "close": 346.52, "volume": 299703.0}, {"date": "2025-11-14", "close": 343.12, "volume": 238380.0}, {"date": "2025-11-17", "close": 337.92, "volume": 268569.0}, {"date": "2025-11-18", "close": 340.41, "volume": 363587.0}, {"date": "2025-11-19", "close": 335.84, "volume": 507464.0}, {"date": "2025-11-20", "close": 323.51, "volume": 648847.0}, {"date": "2025-11-21", "close": 336.63, "volume": 598793.0}, {"date": "2025-11-24", "close": 331.02, "volume": 525327.0}, {"date": "2025-11-25", "close": 342.3, "volume": 310653.0}, {"date": "2025-11-26", "close": 345.6, "volume": 381247.0}, {"date": "2025-11-28", "close": 346.4, "volume": 180528.0}, {"date": "2025-12-01", "close": 341.56, "volume": 252974.0}, {"date": "2025-12-02", "close": 341.24, "volume": 223359.0}, {"date": "2025-12-03", "close": 355.86, "volume": 527127.0}, {"date": "2025-12-04", "close": 347.98, "volume": 438009.0}, {"date": "2025-12-05", "close": 347.77, "volume": 306126.0}, {"date": "2025-12-08", "close": 340.84, "volume": 448512.0}, {"date": "2025-12-09", "close": 338.98, "volume": 652558.0}, {"date": "2025-12-10", "close": 354.99, "volume": 653330.0}, {"date": "2025-12-11", "close": 358.96, "volume": 590541.0}, {"date": "2025-12-12", "close": 354.61, "volume": 594505.0}, {"date": "2025-12-15", "close": 344.59, "volume": 423349.0}, {"date": "2025-12-16", "close": 341.89, "volume": 388730.0}, {"date": "2025-12-17", "close": 346.23, "volume": 377878.0}, {"date": "2025-12-18", "close": 348.34, "volume": 400266.0}, {"date": "2025-12-19", "close": 347.83, "volume": 838005.0}, {"date": "2025-12-22", "close": 347.25, "volume": 370149.0}, {"date": "2025-12-23", "close": 345.76, "volume": 189088.0}, {"date": "2025-12-24", "close": 347.78, "volume": 87577.0}, {"date": "2025-12-26", "close": 348.09, "volume": 136905.0}, {"date": "2025-12-29", "close": 349.0, "volume": 366059.0}, {"date": "2025-12-30", "close": 343.05, "volume": 329085.0}, {"date": "2025-12-31", "close": 336.95, "volume": 223136.0}, {"date": "2026-01-02", "close": 347.33, "volume": 292458.0}, {"date": "2026-01-05", "close": 352.9, "volume": 400438.0}, {"date": "2026-01-06", "close": 357.19, "volume": 358405.0}, {"date": "2026-01-07", "close": 349.3, "volume": 257529.0}, {"date": "2026-01-08", "close": 360.76, "volume": 336985.0}, {"date": "2026-01-09", "close": 375.5, "volume": 644878.0}, {"date": "2026-01-12", "close": 376.15, "volume": 397426.0}, {"date": "2026-01-13", "close": 374.55, "volume": 347207.0}, {"date": "2026-01-14", "close": 372.51, "volume": 548025.0}, {"date": "2026-01-15", "close": 380.1, "volume": 355277.0}, {"date": "2026-01-16", "close": 381.56, "volume": 345084.0}, {"date": "2026-01-20", "close": 376.82, "volume": 573915.0}, {"date": "2026-01-21", "close": 384.82, "volume": 373371.0}, {"date": "2026-01-22", "close": 388.18, "volume": 321034.0}, {"date": "2026-01-23", "close": 383.94, "volume": 261181.0}, {"date": "2026-01-26", "close": 386.94, "volume": 369651.0}, {"date": "2026-01-27", "close": 385.84, "volume": 467592.0}, {"date": "2026-01-28", "close": 385.14, "volume": 766242.0}, {"date": "2026-01-29", "close": 383.42, "volume": 476857.0}, {"date": "2026-01-30", "close": 386.45, "volume": 466107.0}, {"date": "2026-02-02", "close": 386.61, "volume": 343222.0}, {"date": "2026-02-03", "close": 390.43, "volume": 486525.0}, {"date": "2026-02-04", "close": 409.92, "volume": 542879.0}, {"date": "2026-02-05", "close": 405.94, "volume": 566558.0}, {"date": "2026-02-06", "close": 419.92, "volume": 803124.0}, {"date": "2026-02-09", "close": 414.74, "volume": 504066.0}, {"date": "2026-02-10", "close": 425.55, "volume": 347792.0}, {"date": "2026-02-11", "close": 427.58, "volume": 466562.0}, {"date": "2026-02-12", "close": 415.07, "volume": 308725.0}, {"date": "2026-02-13", "close": 417.92, "volume": 558915.0}, {"date": "2026-02-17", "close": 422.83, "volume": 711038.0}, {"date": "2026-02-18", "close": 419.32, "volume": 452216.0}, {"date": "2026-02-19", "close": 409.56, "volume": 279671.0}, {"date": "2026-02-20", "close": 409.93, "volume": 331010.0}, {"date": "2026-02-23", "close": 411.71, "volume": 260810.0}, {"date": "2026-02-24", "close": 412.13, "volume": 292526.0}, {"date": "2026-02-25", "close": 407.82, "volume": 323563.0}, {"date": "2026-02-26", "close": 410.69, "volume": 401017.0}, {"date": "2026-02-27", "close": 417.33, "volume": 481625.0}, {"date": "2026-03-02", "close": 410.87, "volume": 282989.0}, {"date": "2026-03-03", "close": 407.12, "volume": 260744.0}, {"date": "2026-03-04", "close": 405.03, "volume": 290674.0}, {"date": "2026-03-05", "close": 400.87, "volume": 412816.0}, {"date": "2026-03-06", "close": 393.19, "volume": 295781.0}, {"date": "2026-03-09", "close": 393.92, "volume": 399608.0}, {"date": "2026-03-10", "close": 379.45, "volume": 337945.0}, {"date": "2026-03-11", "close": 374.09, "volume": 292174.0}, {"date": "2026-03-12", "close": 363.79, "volume": 316343.0}, {"date": "2026-03-13", "close": 368.39, "volume": 230227.0}, {"date": "2026-03-16", "close": 374.45, "volume": 296489.0}, {"date": "2026-03-17", "close": 381.89, "volume": 235261.0}, {"date": "2026-03-18", "close": 377.96, "volume": 378590.0}, {"date": "2026-03-19", "close": 383.13, "volume": 417996.0}, {"date": "2026-03-20", "close": 373.24, "volume": 1440711.0}, {"date": "2026-03-23", "close": 385.27, "volume": 282309.0}, {"date": "2026-03-24", "close": 363.47, "volume": 1092191.0}, {"date": "2026-03-25", "close": 367.15, "volume": 704832.0}, {"date": "2026-03-26", "close": 348.01, "volume": 875102.0}, {"date": "2026-03-27", "close": 347.2, "volume": 526345.0}, {"date": "2026-03-30", "close": 348.91, "volume": 644526.0}, {"date": "2026-03-31", "close": 363.79, "volume": 504616.0}, {"date": "2026-04-01", "close": 375.92, "volume": 517371.0}, {"date": "2026-04-02", "close": 370.31, "volume": 402217.0}, {"date": "2026-04-06", "close": 378.52, "volume": 337187.0}, {"date": "2026-04-07", "close": 381.7, "volume": 583088.0}, {"date": "2026-04-08", "close": 390.9, "volume": 418666.0}, {"date": "2026-04-09", "close": 403.88, "volume": 360310.0}, {"date": "2026-04-10", "close": 409.09, "volume": 464452.0}, {"date": "2026-04-13", "close": 416.27, "volume": 379264.0}, {"date": "2026-04-14", "close": 410.63, "volume": 540534.0}, {"date": "2026-04-15", "close": 415.97, "volume": 808991.0}, {"date": "2026-04-16", "close": 421.9, "volume": 715952.0}, {"date": "2026-04-17", "close": 430.26, "volume": 480277.0}, {"date": "2026-04-20", "close": 438.41, "volume": 415491.0}, {"date": "2026-04-21", "close": 440.4, "volume": 335379.0}, {"date": "2026-04-22", "close": 432.69, "volume": 299746.0}, {"date": "2026-04-23", "close": 437.49, "volume": 353883.0}, {"date": "2026-04-24", "close": 440.64, "volume": 313119.0}, {"date": "2026-04-27", "close": 456.86, "volume": 1396086.0}, {"date": "2026-04-28", "close": 438.47, "volume": 1022933.0}, {"date": "2026-04-29", "close": 428.51, "volume": 503909.0}, {"date": "2026-04-30", "close": 437.84, "volume": 713443.0}, {"date": "2026-05-01", "close": 428.57, "volume": 345065.0}, {"date": "2026-05-04", "close": 414.78, "volume": 363979.0}, {"date": "2026-05-05", "close": 420.68, "volume": 397217.0}, {"date": "2026-05-06", "close": 432.06, "volume": 264459.0}, {"date": "2026-05-07", "close": 429.24, "volume": 386209.0}, {"date": "2026-05-08", "close": 420.6, "volume": 273564.0}, {"date": "2026-05-11", "close": 424.75, "volume": 334685.0}, {"date": "2026-05-12", "close": 417.13, "volume": 289322.0}, {"date": "2026-05-13", "close": 417.98, "volume": 327568.0}, {"date": "2026-05-14", "close": 416.08, "volume": 265946.0}, {"date": "2026-05-15", "close": 403.15, "volume": 277449.0}, {"date": "2026-05-18", "close": 391.69, "volume": 360158.0}, {"date": "2026-05-19", "close": 386.82, "volume": 271467.0}, {"date": "2026-05-20", "close": 386.57, "volume": 340762.0}, {"date": "2026-05-21", "close": 378.36, "volume": 350661.0}, {"date": "2026-05-22", "close": 375.17, "volume": 436448.0}, {"date": "2026-05-26", "close": 382.1, "volume": 381381.0}, {"date": "2026-05-27", "close": 380.95, "volume": 262298.0}, {"date": "2026-05-28", "close": 365.42, "volume": 554077.0}, {"date": "2026-05-29", "close": 367.1, "volume": 682105.0}, {"date": "2026-06-01", "close": 359.47, "volume": 356232.0}, {"date": "2026-06-02", "close": 363.86, "volume": 328067.0}, {"date": "2026-06-03", "close": 368.36, "volume": 380471.0}, {"date": "2026-06-04", "close": 369.06, "volume": 323342.0}, {"date": "2026-06-05", "close": 371.38, "volume": 266073.0}, {"date": "2026-06-08", "close": 371.84, "volume": 319924.0}, {"date": "2026-06-09", "close": 386.11, "volume": 540411.0}, {"date": "2026-06-10", "close": 375.66, "volume": 294146.0}, {"date": "2026-06-11", "close": 384.33, "volume": 247769.0}, {"date": "2026-06-12", "close": 380.46, "volume": 202184.0}, {"date": "2026-06-15", "close": 384.81, "volume": 252336.0}, {"date": "2026-06-16", "close": 389.14, "volume": 385734.0}, {"date": "2026-06-17", "close": 384.38, "volume": 272949.0}, {"date": "2026-06-18", "close": 401.04, "volume": 524142.0}, {"date": "2026-06-22", "close": 397.16, "volume": 463148.0}, {"date": "2026-06-23", "close": 387.72, "volume": 327808.0}, {"date": "2026-06-24", "close": 400.98, "volume": 300708.0}, {"date": "2026-06-25", "close": 412.19, "volume": 373501.0}, {"date": "2026-06-26", "close": 410.74, "volume": 583939.0}, {"date": "2026-06-29", "close": 410.6, "volume": 267290.0}, {"date": "2026-06-30", "close": 416.73, "volume": 380035.0}, {"date": "2026-07-01", "close": 407.62, "volume": 392539.0}, {"date": "2026-07-02", "close": 404.71, "volume": 300432.0}, {"date": "2026-07-06", "close": 399.06, "volume": 383608.0}, {"date": "2026-07-07", "close": 389.44, "volume": 285607.0}, {"date": "2026-07-08", "close": 380.22, "volume": 266129.0}, {"date": "2026-07-09", "close": 377.73, "volume": 387911.0}, {"date": "2026-07-10", "close": 383.86, "volume": 268360.0}, {"date": "2026-07-13", "close": 393.71, "volume": 365850.0}, {"date": "2026-07-14", "close": 395.29, "volume": 275159.0}, {"date": "2026-07-15", "close": 387.24, "volume": 357753.0}, {"date": "2026-07-16", "close": 385.16, "volume": 345894.0}, {"date": "2026-07-17", "close": 371.91, "volume": 354367.0}, {"date": "2026-07-20", "close": 370.77, "volume": 326151.0}, {"date": "2026-07-21", "close": 372.96, "volume": 340480.0}, {"date": "2026-07-22", "close": 362.0, "volume": 756243.0}, {"date": "2026-07-23", "close": 359.85, "volume": 336579.0}, {"date": "2026-07-24", "close": 362.01, "volume": 330029.0}, {"date": "2026-07-27", "close": 364.37, "volume": 241647.0}, {"date": "2026-07-28", "close": 367.51, "volume": 601981.0}, {"date": "2026-07-29", "close": 320.02, "volume": 2002770.0}, {"date": "2026-07-30", "close": 310.73, "volume": 1115285.0}, {"date": "2026-07-31", "close": 309.3, "volume": 660218.0}, {"date": "2026-08-03", "close": 318.01, "volume": 597567.0}, {"date": "2026-08-04", "close": 335.07, "volume": 525807.0}, {"date": "2026-08-05", "close": 333.12, "volume": 247816.0}, {"date": "2026-08-06", "close": 321.02, "volume": 551615.0}, {"date": "2026-08-07", "close": 330.1, "volume": 566726.0}], "refreshing": true}